AQ Group AB (publ) (LON:0RLO)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 225.80
+1.20 (0.53%)
At close: Nov 10, 2026
LON:0RLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 226.40 | 229.00 | 225.80 | 225.80 | 225.80 | 0.53% | 5,483 |
| Nov 9, 2026 | 222.40 | 224.60 | 222.40 | 224.60 | 224.60 | 3.98% | 577 |
| Nov 5, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -2.96% | 32 |
| Nov 4, 2026 | 229.00 | 229.00 | 222.40 | 222.60 | 222.60 | -3.26% | 8,092 |
| Nov 3, 2026 | 227.30 | 231.20 | 227.30 | 230.10 | 230.10 | -0.22% | 595 |
| Nov 2, 2026 | 230.40 | 231.80 | 229.20 | 230.60 | 230.60 | -0.73% | 276 |
| Oct 30, 2026 | 234.00 | 234.00 | 232.30 | 232.30 | 232.30 | -2.80% | 2,527 |
| Oct 29, 2026 | 234.00 | 239.00 | 233.20 | 239.00 | 239.00 | 1.40% | 5,226 |
| Oct 28, 2026 | 233.20 | 237.20 | 233.20 | 235.70 | 235.70 | 1.07% | 6,761 |
| Oct 27, 2026 | 229.40 | 233.20 | 229.40 | 233.20 | 233.20 | 1.39% | 33,417 |
| Oct 26, 2026 | 228.60 | 230.00 | 228.60 | 230.00 | 230.00 | 1.32% | 278 |
| Oct 23, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -2.07% | 88 |
| Oct 22, 2026 | 232.20 | 232.40 | 231.60 | 231.80 | 231.80 | -0.60% | 779 |
| Oct 21, 2026 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | -2.02% | 54 |
| Oct 20, 2026 | 232.50 | 238.00 | 231.60 | 238.00 | 238.00 | 0.76% | 2,607 |
| Oct 19, 2026 | 231.40 | 236.20 | 231.40 | 236.20 | 236.20 | -1.75% | 15,843 |
| Oct 16, 2026 | 253.00 | 253.00 | 240.00 | 240.40 | 240.40 | -5.35% | 6,638 |
| Oct 15, 2026 | 252.70 | 254.40 | 241.10 | 254.00 | 254.00 | 5.26% | 5,169 |
| Oct 14, 2026 | 239.20 | 244.20 | 239.00 | 241.30 | 241.30 | 1.26% | 7,971 |
| Oct 13, 2026 | 232.60 | 238.60 | 232.60 | 238.30 | 238.30 | -0.04% | 3,256 |
| Oct 12, 2026 | 236.80 | 238.40 | 236.60 | 238.40 | 238.40 | 1.02% | 14,837 |
| Oct 9, 2026 | 233.40 | 239.30 | 233.40 | 236.00 | 236.00 | 1.11% | 3,911 |
| Oct 8, 2026 | 233.40 | 235.10 | 233.40 | 233.40 | 233.40 | -1.31% | 3,015 |
| Oct 7, 2026 | 241.80 | 241.80 | 235.80 | 236.50 | 236.50 | -3.15% | 13,850 |
| Oct 6, 2026 | 239.90 | 244.20 | 239.90 | 244.20 | 244.20 | 1.75% | 59 |
| Oct 5, 2026 | 240.00 | 240.80 | 239.00 | 240.00 | 240.00 | -0.95% | 6,966 |
| Oct 2, 2026 | 240.80 | 243.30 | 240.80 | 242.30 | 242.30 | 2.41% | 2,157 |
| Oct 1, 2026 | 235.20 | 237.20 | 235.20 | 236.60 | 236.60 | 0.68% | 4,355 |
| Sep 30, 2026 | 235.90 | 236.80 | 234.60 | 235.00 | 235.00 | 0.43% | 6,355 |
| Sep 29, 2026 | 233.20 | 235.40 | 233.20 | 234.00 | 234.00 | 0.91% | 43,438 |
| Sep 28, 2026 | 231.10 | 233.40 | 231.00 | 231.90 | 231.90 | -1.11% | 7,555 |
| Sep 25, 2026 | 234.00 | 234.50 | 232.60 | 234.50 | 234.50 | 0.34% | 17,237 |
| Sep 24, 2026 | 235.20 | 235.20 | 233.60 | 233.70 | 233.70 | -0.30% | 3,097 |
| Sep 23, 2026 | 236.00 | 236.00 | 233.90 | 234.40 | 234.40 | 1.30% | 3,989 |
| Sep 22, 2026 | 232.60 | 232.60 | 231.40 | 231.40 | 231.40 | -0.26% | 5,652 |
| Sep 21, 2026 | 233.00 | 233.00 | 231.60 | 232.00 | 232.00 | 1.93% | 1,639 |
| Sep 18, 2026 | 226.00 | 227.60 | 226.00 | 227.60 | 227.60 | 2.43% | 1,170 |
| Sep 17, 2026 | 219.80 | 223.40 | 219.80 | 222.20 | 222.20 | 1.74% | 6,057 |
| Sep 16, 2026 | 216.80 | 218.80 | 216.80 | 218.40 | 218.40 | 1.96% | 403 |
| Sep 15, 2026 | 211.00 | 215.20 | 211.00 | 214.20 | 214.20 | 1.11% | 262 |
| Sep 14, 2026 | 214.00 | 214.00 | 210.00 | 211.85 | 211.85 | -3.14% | 5,711 |
| Sep 11, 2026 | 216.00 | 218.73 | 216.00 | 218.73 | 218.73 | 1.46% | 1,171 |
| Sep 10, 2026 | 220.00 | 220.00 | 214.20 | 215.58 | 215.58 | -2.15% | 425 |
| Sep 9, 2026 | 220.20 | 220.32 | 216.80 | 220.32 | 220.31 | -1.91% | 290 |
| Sep 8, 2026 | 225.60 | 226.60 | 221.60 | 224.60 | 224.60 | -0.83% | 5,266 |
| Sep 7, 2026 | 226.60 | 226.60 | 225.80 | 226.49 | 226.49 | 2.17% | 741 |
| Sep 4, 2026 | 222.80 | 224.10 | 220.20 | 221.68 | 221.68 | -0.77% | 4,662 |
| Sep 3, 2026 | 218.00 | 223.40 | 218.00 | 223.40 | 223.40 | 3.64% | 1,185 |
| Sep 2, 2026 | 214.80 | 218.20 | 214.80 | 215.55 | 215.55 | -0.58% | 6,953 |
| Sep 1, 2026 | 216.20 | 216.80 | 214.00 | 216.80 | 216.80 | -1.27% | 4,247 |