Liechtensteinische Landesbank Aktiengesellschaft (LON:0RP8)
London · Delayed Price · Currency is GBP · Price in CHF 99.57
-0.03 (-0.03%)
At close: Mar 27, 2026
LON:0RP8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 99.80 | 99.90 | 98.65 | 99.57 | 99.57 | -0.03% | 1,082 |
| Mar 26, 2026 | 98.70 | 100.00 | 98.70 | 99.60 | 99.60 | -0.38% | 149 |
| Mar 25, 2026 | 100.20 | 100.20 | 99.21 | 99.98 | 99.98 | 0.29% | 5,229 |
| Mar 24, 2026 | 99.55 | 101.00 | 99.30 | 99.69 | 99.69 | -0.23% | 9,249 |
| Mar 23, 2026 | 95.40 | 100.01 | 95.40 | 99.92 | 99.92 | 1.14% | 5,356 |
| Mar 20, 2026 | 99.60 | 99.60 | 97.17 | 98.79 | 98.79 | 1.02% | 10,256 |
| Mar 19, 2026 | 97.30 | 98.40 | 97.30 | 97.79 | 97.79 | -0.85% | 1,970 |
| Mar 18, 2026 | 99.55 | 99.55 | 97.95 | 98.64 | 98.64 | 1.43% | 916 |
| Mar 17, 2026 | 96.60 | 98.90 | 96.30 | 97.24 | 97.24 | 0.60% | 5,727 |
| Mar 16, 2026 | 95.90 | 98.50 | 95.90 | 96.66 | 96.66 | 0.48% | 2,934 |
| Mar 13, 2026 | 95.10 | 96.60 | 94.50 | 96.20 | 96.20 | 0.11% | 7,096 |
| Mar 12, 2026 | 96.10 | 96.60 | 95.10 | 96.10 | 96.10 | -1.05% | 2,354 |
| Mar 11, 2026 | 96.30 | 97.60 | 96.30 | 97.12 | 97.12 | -0.34% | 1,102 |
| Mar 10, 2026 | 96.50 | 98.27 | 96.50 | 97.45 | 97.45 | 2.97% | 13,712 |
| Mar 9, 2026 | 93.10 | 94.90 | 93.10 | 94.64 | 94.64 | -0.07% | 2,597 |
| Mar 6, 2026 | 96.00 | 96.00 | 94.10 | 94.70 | 94.70 | -1.98% | 1,216 |
| Mar 5, 2026 | 95.20 | 96.80 | 95.10 | 96.61 | 96.61 | 1.18% | 1,809 |
| Mar 4, 2026 | 94.70 | 96.20 | 94.30 | 95.49 | 95.48 | 2.48% | 1,235 |
| Mar 3, 2026 | 93.00 | 93.70 | 92.70 | 93.18 | 93.18 | -0.87% | 50,882 |
| Mar 2, 2026 | 93.90 | 94.40 | 93.22 | 94.00 | 94.00 | -0.33% | 5,581 |
| Feb 27, 2026 | 94.20 | 94.55 | 93.30 | 94.31 | 94.31 | 0.76% | 8,760 |
| Feb 26, 2026 | 93.65 | 94.00 | 93.30 | 93.60 | 93.60 | -0.57% | 4,327 |
| Feb 25, 2026 | 94.60 | 95.00 | 93.70 | 94.13 | 94.13 | 1.63% | 1,886 |
| Feb 24, 2026 | 92.70 | 93.70 | 91.99 | 92.62 | 92.62 | 0.35% | 5,353 |
| Feb 23, 2026 | 94.40 | 95.20 | 92.30 | 92.30 | 92.30 | -1.52% | 4,583 |
| Feb 20, 2026 | 94.20 | 94.50 | 93.55 | 93.72 | 93.72 | -5.30% | 7,199 |
| Feb 19, 2026 | 99.25 | 99.40 | 98.60 | 98.97 | 98.97 | -0.60% | 2,652 |
| Feb 18, 2026 | 99.10 | 99.90 | 99.10 | 99.57 | 99.57 | 2.12% | 6,437 |
| Feb 17, 2026 | 97.00 | 97.56 | 96.80 | 97.50 | 97.50 | 0.36% | 619 |
| Feb 16, 2026 | 97.40 | 97.50 | 96.50 | 97.15 | 97.15 | 1.14% | 6,095 |
| Feb 13, 2026 | 97.20 | 97.30 | 95.70 | 96.05 | 96.05 | -0.62% | 2,205 |
| Feb 12, 2026 | 95.70 | 97.30 | 95.70 | 96.65 | 96.65 | 1.34% | 1,791 |
| Feb 11, 2026 | 94.60 | 95.81 | 93.00 | 95.37 | 95.37 | 0.58% | 2,546 |
| Feb 10, 2026 | 94.60 | 94.90 | 94.10 | 94.83 | 94.83 | 1.03% | 1,040 |
| Feb 9, 2026 | 94.50 | 95.00 | 93.65 | 93.86 | 93.86 | 0.01% | 894 |
| Feb 6, 2026 | 94.40 | 94.70 | 93.60 | 93.85 | 93.85 | -0.62% | 2,659 |
| Feb 5, 2026 | 95.10 | 95.10 | 93.80 | 94.43 | 94.43 | -0.90% | 1,335 |
| Feb 4, 2026 | 95.90 | 96.60 | 95.29 | 95.29 | 95.29 | -1.66% | 2,333 |
| Feb 3, 2026 | 97.20 | 97.20 | 96.20 | 96.90 | 96.90 | -0.69% | 569 |
| Feb 2, 2026 | 96.20 | 98.00 | 96.20 | 97.58 | 97.58 | 0.59% | 3,287 |
| Jan 30, 2026 | 97.20 | 97.20 | 96.35 | 97.00 | 97.00 | 1.18% | 2,199 |
| Jan 29, 2026 | 96.30 | 96.50 | 95.50 | 95.87 | 95.87 | 1.16% | 7,984 |
| Jan 28, 2026 | 94.00 | 96.00 | 94.00 | 94.77 | 94.76 | -0.25% | 1,392 |
| Jan 27, 2026 | 94.50 | 95.00 | 93.00 | 95.00 | 95.00 | 0.91% | 1,054 |
| Jan 26, 2026 | 93.85 | 94.20 | 93.40 | 94.15 | 94.15 | 0.48% | 1,707 |
| Jan 23, 2026 | 94.00 | 94.40 | 92.90 | 93.70 | 93.70 | 0.21% | 1,577 |
| Jan 22, 2026 | 92.80 | 94.00 | 92.70 | 93.50 | 93.50 | 3.74% | 2,235 |
| Jan 21, 2026 | 90.00 | 91.90 | 89.80 | 90.13 | 90.13 | 1.55% | 1,963 |
| Jan 20, 2026 | 88.70 | 90.20 | 88.70 | 88.75 | 88.75 | -0.18% | 2,280 |
| Jan 19, 2026 | 88.90 | 89.35 | 88.90 | 88.91 | 88.91 | -0.64% | 1,524 |