Brødrene A & O Johansen A/S (LON:0RNT)
London · Delayed Price · Currency is GBP · Price in DKK 87.70
+1.10 (1.27%)
Jun 25, 2026, 3:54 PM GMT
LON:0RNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | -1.22% | 292 |
| Jun 1, 2026 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | -1.95% | 89 |
| May 29, 2026 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | -0.65% | 300 |
| May 27, 2026 | 93.10 | 93.10 | 92.70 | 92.70 | 92.70 | -0.86% | 385 |
| May 26, 2026 | 93.70 | 93.70 | 93.50 | 93.50 | 93.50 | -0.21% | 91 |
| May 22, 2026 | 93.95 | 93.95 | 93.50 | 93.70 | 93.70 | -0.27% | 394 |
| May 21, 2026 | 94.45 | 94.45 | 93.70 | 93.95 | 93.95 | 0.91% | 348 |
| May 18, 2026 | 92.70 | 93.40 | 92.70 | 93.10 | 93.10 | 1.09% | 618 |
| May 13, 2026 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | 0.88% | 472 |
| May 7, 2026 | 91.00 | 91.30 | 91.00 | 91.30 | 91.30 | 0.11% | 270 |
| May 5, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | -0.22% | 2,000 |
| May 1, 2026 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | 6.34% | 367 |
| Apr 30, 2026 | 84.80 | 85.95 | 84.80 | 85.95 | 85.95 | -1.21% | 121 |
| Apr 28, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 19 |
| Apr 24, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -3.44% | 96 |
| Apr 20, 2026 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | 0.28% | 91 |
| Apr 16, 2026 | 88.20 | 89.85 | 88.10 | 89.85 | 89.85 | 1.99% | 3,235 |
| Apr 15, 2026 | 88.40 | 88.40 | 88.10 | 88.10 | 88.10 | -0.11% | 4,754 |
| Apr 14, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 0.28% | 97 |
| Apr 13, 2026 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | 3.90% | 94 |
| Mar 25, 2026 | 84.20 | 84.65 | 84.20 | 84.65 | 84.65 | 1.44% | 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 |