ITAB Group AB (publ) (LON:0RGW)
London · Delayed Price · Currency is GBP · Price in SEK 15.84
-0.24 (-1.49%)
At close: Sep 25, 2026
LON:0RGW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 15.83 | 15.84 | 15.83 | 15.84 | 15.84 | -1.49% | 446 |
| Sep 24, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -6.29% | 12,021 |
| Sep 18, 2026 | 17.30 | 17.30 | 17.16 | 17.16 | 17.16 | -1.72% | 6,982 |
| Sep 17, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 1.69% | 23,685 |
| Sep 16, 2026 | 17.21 | 17.27 | 17.17 | 17.17 | 17.17 | 0.18% | 73,581 |
| Sep 15, 2026 | 17.42 | 17.42 | 17.14 | 17.14 | 17.14 | -1.04% | 1,793 |
| Sep 11, 2026 | 17.30 | 17.32 | 17.30 | 17.32 | 17.32 | 1.88% | 244 |
| Sep 10, 2026 | 17.02 | 17.04 | 17.00 | 17.00 | 17.00 | -3.08% | 2,428 |
| Sep 9, 2026 | 17.63 | 17.66 | 17.54 | 17.54 | 17.54 | -1.79% | 11,069 |
| Sep 8, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -1.87% | 1,400 |
| Sep 7, 2026 | 18.56 | 18.56 | 18.20 | 18.20 | 18.20 | 0.55% | 7,550 |
| Sep 4, 2026 | 17.47 | 18.10 | 17.47 | 18.10 | 18.10 | 3.90% | 4,899 |
| Sep 3, 2026 | 17.40 | 17.42 | 17.40 | 17.42 | 17.42 | 3.69% | 1,653 |
| Sep 2, 2026 | 16.46 | 16.80 | 16.46 | 16.80 | 16.80 | 6.53% | 338 |
| Aug 31, 2026 | 15.74 | 15.77 | 15.74 | 15.77 | 15.77 | -2.17% | 13,895 |
| Aug 28, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.62% | 7,452 |
| Aug 27, 2026 | 16.22 | 16.26 | 16.22 | 16.22 | 16.22 | 2.85% | 5,489 |
| Aug 26, 2026 | 15.92 | 15.92 | 15.77 | 15.77 | 15.77 | -1.74% | 918 |
| Aug 25, 2026 | 16.04 | 16.05 | 16.00 | 16.05 | 16.05 | 1.97% | 9,746 |
| Aug 24, 2026 | 15.34 | 15.74 | 15.34 | 15.74 | 15.74 | 4.38% | 24,682 |
| Aug 21, 2026 | 15.08 | 15.11 | 15.04 | 15.08 | 15.08 | -0.92% | 9,778 |
| Aug 20, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.52% | 174 |
| Aug 19, 2026 | 15.47 | 15.52 | 15.30 | 15.30 | 15.30 | -2.80% | 4,397 |
| Aug 18, 2026 | 15.64 | 15.80 | 15.60 | 15.74 | 15.74 | 4.93% | 22,234 |
| Aug 13, 2026 | 15.09 | 15.09 | 15.00 | 15.00 | 15.00 | 0.13% | 70 |
| Aug 12, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 1.35% | 30,628 |
| Aug 11, 2026 | 14.86 | 14.86 | 14.78 | 14.78 | 14.78 | -1.47% | 639 |
| Aug 10, 2026 | 14.94 | 15.00 | 14.94 | 15.00 | 15.00 | -0.33% | 7 |
| Aug 6, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.33% | 1,227 |
| Aug 5, 2026 | 15.29 | 15.39 | 15.10 | 15.10 | 15.10 | -0.72% | 20,530 |
| Aug 3, 2026 | 15.38 | 15.38 | 15.18 | 15.21 | 15.21 | -0.78% | 57,532 |
| Jul 31, 2026 | 15.17 | 15.42 | 15.17 | 15.33 | 15.33 | 1.52% | 6,796 |
| Jul 30, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.69% | 38 |
| Jul 28, 2026 | 15.22 | 15.36 | 15.22 | 15.36 | 15.36 | 2.40% | 110 |
| Jul 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.21% | 500 |
| Jul 17, 2026 | 15.58 | 16.23 | 15.58 | 15.66 | 15.66 | 0.38% | 2,700 |
| Jul 14, 2026 | 15.33 | 15.60 | 15.33 | 15.60 | 15.60 | 1.04% | 5,188 |
| Jul 13, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.45% | 670 |
| Jul 10, 2026 | 15.30 | 15.51 | 15.30 | 15.51 | 15.51 | -0.58% | 1,151 |
| Jul 9, 2026 | 15.44 | 15.60 | 15.44 | 15.60 | 15.60 | 1.76% | 782 |
| Jul 6, 2026 | 15.28 | 15.34 | 15.28 | 15.33 | 15.33 | 3.02% | 223 |
| Jul 3, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 1.22% | 727 |
| Jul 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.94% | 721 |
| Jun 26, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.28% | 1 |
| Jun 25, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.83% | 654 |
| Jun 24, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 1.55% | 2 |
| Jun 18, 2026 | 14.16 | 14.24 | 14.13 | 14.22 | 14.22 | -0.49% | 1,148 |
| Jun 17, 2026 | 14.50 | 14.50 | 14.29 | 14.29 | 14.29 | 1.20% | 2,762 |
| Jun 11, 2026 | 14.26 | 14.26 | 14.12 | 14.12 | 14.12 | -3.29% | 315 |
| Jun 8, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.57% | 651 |