Brødrene A & O Johansen A/S (LON:0RNT)
United Kingdom · Delayed Price · Currency is GBP · Price in DKK 108.20
+6.10 (5.97%)
Nov 10, 2026, 12:16 PM GMT
LON:0RNT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 5.97% | 2,465 |
| Nov 6, 2026 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | -0.29% | 191 |
| Nov 5, 2026 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | -2.85% | 87 |
| Nov 4, 2026 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | -1.13% | 210 |
| Nov 2, 2026 | 108.40 | 108.40 | 106.40 | 106.60 | 106.60 | -6.16% | 353 |
| Oct 29, 2026 | 114.20 | 114.20 | 113.20 | 113.60 | 113.60 | 5.87% | 19,362 |
| Oct 28, 2026 | 105.60 | 107.30 | 105.60 | 107.30 | 107.30 | 1.80% | 1,199 |
| Oct 27, 2026 | 105.60 | 105.60 | 105.40 | 105.40 | 105.40 | 1.35% | 224 |
| Oct 26, 2026 | 103.40 | 104.00 | 103.40 | 104.00 | 104.00 | - | 10,044 |
| Oct 22, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | 5,000 |
| Oct 21, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | 9 |
| Oct 20, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.58% | 3,922 |
| Oct 16, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 1.38% | 112 |
| Oct 15, 2026 | 101.40 | 101.40 | 101.20 | 101.20 | 101.20 | 0.20% | 305 |
| Oct 9, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.20% | 67 |
| Sep 29, 2026 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | -0.20% | 16 |
| Sep 22, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.79% | 45 |
| Sep 17, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -0.49% | 36 |
| Sep 9, 2026 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | -1.92% | 50 |
| Sep 8, 2026 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | 1.86% | 46 |
| Sep 2, 2026 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | -1.25% | 108 |
| Sep 1, 2026 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | 2.07% | 305 |
| Aug 28, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -0.39% | 2,000 |
| Aug 27, 2026 | 100.40 | 102.00 | 100.40 | 102.00 | 102.00 | -0.97% | 188 |
| Aug 26, 2026 | 102.80 | 103.00 | 102.80 | 103.00 | 103.00 | -1.34% | 5 |
| Aug 25, 2026 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 5.35% | 52 |
| Aug 21, 2026 | 98.60 | 99.20 | 98.60 | 99.10 | 99.10 | -2.08% | 27 |
| Aug 20, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 0.60% | 990 |
| Aug 19, 2026 | 98.00 | 100.60 | 98.00 | 100.60 | 100.60 | 11.41% | 1,117 |
| Aug 11, 2026 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | -0.39% | 873 |
| Aug 4, 2026 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | - | 22 |
| Aug 3, 2026 | 90.45 | 90.65 | 90.45 | 90.65 | 90.65 | 0.28% | 149 |
| Jul 31, 2026 | 90.50 | 90.50 | 90.40 | 90.40 | 90.40 | -0.17% | 721 |
| Jul 29, 2026 | 90.40 | 90.55 | 90.40 | 90.55 | 90.55 | 0.06% | 180 |
| Jul 28, 2026 | 90.70 | 90.70 | 90.50 | 90.50 | 90.50 | 1.12% | 322 |
| Jul 13, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.02% | 1 |
| Jul 9, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | 0.91% | 78 |
| Jul 8, 2026 | 87.90 | 87.95 | 87.80 | 87.80 | 87.80 | -0.57% | 323 |
| Jul 7, 2026 | 89.50 | 89.60 | 87.60 | 88.30 | 88.30 | -2.97% | 4,090 |
| Jul 3, 2026 | 88.80 | 91.10 | 88.80 | 91.00 | 91.00 | 3.94% | 3,388 |
| Jun 30, 2026 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | -0.17% | 202 |
| Jun 25, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 1.27% | 28 |
| Jun 24, 2026 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | -0.23% | 215 |
| Jun 23, 2026 | 86.10 | 86.80 | 86.10 | 86.80 | 86.80 | 0.23% | 3,509 |
| Jun 22, 2026 | 86.20 | 86.60 | 86.20 | 86.60 | 86.60 | -0.23% | 113 |
| Jun 17, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - | 102 |
| Jun 16, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 0.17% | 12 |
| Jun 12, 2026 | 87.55 | 87.55 | 86.65 | 86.65 | 86.65 | -0.63% | 839 |
| Jun 11, 2026 | 87.40 | 87.40 | 87.20 | 87.20 | 87.20 | -2.13% | 152 |
| Jun 4, 2026 | 88.80 | 89.10 | 88.50 | 89.10 | 89.10 | -0.11% | 193 |