Brødrene A & O Johansen A/S (LON:0RNT)
London · Delayed Price · Currency is GBP · Price in DKK 84.65
-2.55 (-2.92%)
Mar 25, 2026, 3:54 PM GMT
LON:0RNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 84.20 | 84.65 | 84.20 | 84.65 | 84.65 | -2.92% | 183 |
| Mar 19, 2026 | 87.40 | 87.40 | 87.20 | 87.20 | 83.45 | -2.24% | 2 |
| Mar 17, 2026 | 89.20 | 89.20 | 89.20 | 89.20 | 85.36 | 0.34% | 1,652 |
| Mar 16, 2026 | 88.10 | 89.15 | 87.70 | 88.90 | 85.08 | -0.11% | 389 |
| Mar 13, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 85.17 | -1.11% | 4,500 |
| Mar 10, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 86.13 | -1.21% | 13 |
| Mar 5, 2026 | 91.10 | 91.10 | 91.10 | 91.10 | 87.18 | -0.44% | 57 |
| Mar 3, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 87.57 | -2.76% | 7,000 |
| Mar 2, 2026 | 94.10 | 94.10 | 94.10 | 94.10 | 90.05 | -2.39% | 75 |
| Feb 27, 2026 | 96.20 | 96.40 | 96.20 | 96.40 | 92.25 | 0.42% | 2,677 |
| Feb 26, 2026 | 96.10 | 96.10 | 94.30 | 96.00 | 91.87 | 3.23% | 456 |
| Feb 20, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 89.00 | -0.59% | 9 |
| Feb 19, 2026 | 93.30 | 93.55 | 93.30 | 93.55 | 89.53 | 1.52% | 459 |
| Feb 18, 2026 | 92.15 | 92.15 | 92.15 | 92.15 | 88.19 | -1.76% | 84 |
| Feb 17, 2026 | 94.00 | 94.00 | 93.80 | 93.80 | 89.77 | 1.74% | 14 |
| Feb 12, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | 88.23 | -0.32% | 316 |
| Feb 11, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 88.52 | 1.09% | 249 |
| Feb 10, 2026 | 91.60 | 91.80 | 91.50 | 91.50 | 87.57 | 0.66% | 1,312 |
| Feb 6, 2026 | 90.40 | 90.90 | 90.30 | 90.90 | 86.99 | -3.19% | 890 |
| Feb 3, 2026 | 93.60 | 93.90 | 93.60 | 93.90 | 89.86 | 0.11% | 308 |
| Feb 2, 2026 | 93.80 | 93.80 | 93.80 | 93.80 | 89.77 | 2.07% | 18 |
| Jan 30, 2026 | 92.30 | 92.30 | 91.90 | 91.90 | 87.95 | -2.13% | 290 |
| Jan 29, 2026 | 93.90 | 93.90 | 93.90 | 93.90 | 89.86 | 0.97% | 343 |
| Jan 28, 2026 | 93.25 | 93.55 | 93.00 | 93.00 | 89.00 | -0.21% | 9,913 |
| Jan 27, 2026 | 93.10 | 93.20 | 93.10 | 93.20 | 89.19 | -1.48% | 8,748 |
| Jan 26, 2026 | 95.00 | 95.00 | 94.60 | 94.60 | 90.53 | -1.56% | 1,203 |
| Jan 23, 2026 | 96.10 | 96.10 | 96.10 | 96.10 | 91.97 | 2.89% | 345 |
| Jan 20, 2026 | 93.40 | 93.40 | 93.40 | 93.40 | 89.38 | -1.99% | 90 |
| Jan 19, 2026 | 95.30 | 95.30 | 95.30 | 95.30 | 91.20 | 1.93% | 12 |
| Jan 13, 2026 | 92.60 | 93.50 | 92.60 | 93.50 | 89.48 | 0.86% | 123 |
| Jan 9, 2026 | 92.60 | 92.70 | 92.60 | 92.70 | 88.71 | -0.48% | 236 |
| Jan 8, 2026 | 93.00 | 93.15 | 92.90 | 93.15 | 89.14 | 1.64% | 322 |
| Jan 6, 2026 | 91.65 | 91.65 | 91.65 | 91.65 | 87.71 | -1.24% | 316 |
| Jan 5, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 88.81 | 0.22% | 189 |
| Dec 29, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 88.62 | 0.43% | 234 |
| Dec 23, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 88.23 | 1.10% | 100 |
| Dec 19, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 87.28 | 1.79% | 2,475 |
| Dec 17, 2025 | 89.20 | 89.60 | 89.20 | 89.60 | 85.75 | -2.34% | 1,288 |
| Dec 15, 2025 | 91.75 | 91.75 | 91.75 | 91.75 | 87.80 | -1.34% | 192 |
| Dec 12, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 89.00 | 1.53% | 189 |
| Dec 11, 2025 | 91.60 | 91.60 | 91.60 | 91.60 | 87.66 | 0.88% | 81 |
| Dec 10, 2025 | 90.80 | 90.80 | 90.80 | 90.80 | 86.90 | -3.09% | 147 |
| Nov 28, 2025 | 93.30 | 93.70 | 93.30 | 93.70 | 89.67 | 2.74% | 57 |
| Nov 25, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 87.28 | -0.65% | 126 |
| Nov 24, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 87.85 | 2.91% | 1 |
| Nov 20, 2025 | 89.30 | 89.30 | 89.20 | 89.20 | 85.36 | 0.22% | 14,097 |
| Nov 18, 2025 | 89.95 | 89.95 | 89.00 | 89.00 | 85.17 | -3.26% | 369 |
| Nov 17, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 88.04 | -0.86% | 14 |
| Nov 13, 2025 | 93.20 | 93.20 | 92.80 | 92.80 | 88.81 | - | 3,427 |
| Nov 12, 2025 | 92.80 | 92.80 | 92.80 | 92.80 | 88.81 | -5.11% | 17 |