Liechtensteinische Landesbank Aktiengesellschaft (LON:0RP8)
London · Delayed Price · Currency is GBP · Price in CHF 116.20
-0.60 (-0.51%)
Sep 25, 2026, 5:12 PM GMT
LON:0RP8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 117.00 | 118.00 | 115.80 | 116.20 | 116.20 | -0.51% | 286 |
| Sep 24, 2026 | 116.60 | 117.00 | 115.80 | 116.80 | 116.80 | - | 22,314 |
| Sep 23, 2026 | 118.00 | 118.00 | 114.80 | 116.80 | 116.80 | 0.86% | 120 |
| Sep 22, 2026 | 118.80 | 118.80 | 115.60 | 115.80 | 115.80 | -1.19% | 308 |
| Sep 21, 2026 | 116.80 | 119.00 | 116.80 | 117.20 | 117.20 | -0.12% | 12 |
| Sep 18, 2026 | 115.20 | 118.20 | 115.20 | 117.34 | 117.34 | 0.29% | 1,916 |
| Sep 17, 2026 | 116.60 | 117.00 | 115.60 | 117.00 | 117.00 | 1.17% | 905 |
| Sep 16, 2026 | 116.60 | 116.60 | 115.60 | 115.65 | 115.65 | -0.59% | 917 |
| Sep 15, 2026 | 115.60 | 116.60 | 111.20 | 116.34 | 116.34 | -0.23% | 433 |
| Sep 14, 2026 | 114.60 | 116.60 | 114.60 | 116.60 | 116.60 | 2.54% | 1,223 |
| Sep 11, 2026 | 113.00 | 114.00 | 111.00 | 113.72 | 113.71 | 0.88% | 1,496 |
| Sep 10, 2026 | 115.80 | 115.80 | 112.00 | 112.73 | 112.72 | 0.65% | 1,039 |
| Sep 9, 2026 | 116.00 | 116.00 | 111.60 | 112.00 | 112.00 | -3.09% | 1,956 |
| Sep 8, 2026 | 116.40 | 116.40 | 114.60 | 115.57 | 115.57 | -0.18% | 3,687 |
| Sep 7, 2026 | 115.00 | 117.40 | 114.80 | 115.78 | 115.78 | -0.47% | 2,105 |
| Sep 4, 2026 | 118.80 | 118.80 | 115.40 | 116.33 | 116.33 | -1.70% | 1,230 |
| Sep 3, 2026 | 119.00 | 119.00 | 118.19 | 118.34 | 118.34 | 0.46% | 1,018 |
| Sep 2, 2026 | 117.00 | 119.00 | 116.80 | 117.80 | 117.80 | 2.36% | 817 |
| Sep 1, 2026 | 113.00 | 116.80 | 112.60 | 115.09 | 115.09 | 2.76% | 3,684 |
| Aug 31, 2026 | 117.00 | 117.20 | 111.99 | 112.00 | 112.00 | -3.92% | 46,444 |
| Aug 28, 2026 | 114.20 | 117.40 | 114.20 | 116.57 | 116.57 | 0.62% | 1,092 |
| Aug 27, 2026 | 115.40 | 117.00 | 115.00 | 115.85 | 115.85 | 0.74% | 2,361 |
| Aug 26, 2026 | 117.60 | 117.60 | 115.00 | 115.00 | 115.00 | -2.04% | 1,923 |
| Aug 25, 2026 | 116.00 | 117.80 | 116.00 | 117.40 | 117.40 | 1.25% | 345 |
| Aug 24, 2026 | 116.80 | 117.00 | 115.60 | 115.95 | 115.95 | 0.28% | 1,127 |
| Aug 21, 2026 | 114.00 | 116.60 | 114.00 | 115.62 | 115.62 | 1.16% | 1,811 |
| Aug 20, 2026 | 116.80 | 116.80 | 113.20 | 114.29 | 114.29 | -1.97% | 5,901 |
| Aug 19, 2026 | 110.00 | 116.60 | 110.00 | 116.59 | 116.59 | 6.66% | 1,558 |
| Aug 18, 2026 | 109.00 | 110.60 | 109.00 | 109.31 | 109.31 | -1.91% | 5,346 |
| Aug 17, 2026 | 111.20 | 112.20 | 110.80 | 111.44 | 111.44 | 0.59% | 2,685 |
| Aug 14, 2026 | 111.20 | 111.40 | 109.00 | 110.79 | 110.79 | -0.20% | 1,263 |
| Aug 13, 2026 | 109.00 | 112.40 | 108.80 | 111.01 | 111.01 | 0.54% | 2,944 |
| Aug 12, 2026 | 110.60 | 110.60 | 107.60 | 110.41 | 110.41 | -0.09% | 2,367 |
| Aug 11, 2026 | 111.00 | 112.00 | 110.40 | 110.51 | 110.51 | -1.73% | 1,234 |
| Aug 10, 2026 | 113.60 | 113.60 | 111.40 | 112.45 | 112.45 | -0.92% | 5,588 |
| Aug 7, 2026 | 114.80 | 114.80 | 112.40 | 113.50 | 113.50 | -0.30% | 1,872 |
| Aug 6, 2026 | 114.40 | 115.00 | 113.40 | 113.84 | 113.84 | 0.38% | 2,045 |
| Aug 5, 2026 | 112.30 | 114.20 | 111.80 | 113.40 | 113.40 | -0.35% | 2,610 |
| Aug 4, 2026 | 113.60 | 114.00 | 112.40 | 113.80 | 113.80 | 0.55% | 2,380 |
| Aug 3, 2026 | 113.00 | 113.80 | 112.99 | 113.18 | 113.18 | -0.14% | 2,915 |
| Jul 31, 2026 | 112.80 | 113.60 | 112.20 | 113.34 | 113.34 | 1.01% | 5,570 |
| Jul 30, 2026 | 113.20 | 113.40 | 112.19 | 112.20 | 112.20 | -0.22% | 896 |
| Jul 29, 2026 | 114.20 | 114.20 | 111.80 | 112.45 | 112.45 | -2.68% | 2,029 |
| Jul 28, 2026 | 115.40 | 116.00 | 114.79 | 115.54 | 115.54 | 0.12% | 1,840 |
| Jul 27, 2026 | 114.80 | 115.40 | 114.46 | 115.40 | 115.40 | 0.52% | 3,077 |
| Jul 24, 2026 | 114.80 | 115.40 | 114.00 | 114.80 | 114.80 | -0.20% | 34,364 |
| Jul 23, 2026 | 115.60 | 115.60 | 113.60 | 115.03 | 115.03 | -0.42% | 7,274 |
| Jul 22, 2026 | 116.00 | 116.00 | 114.80 | 115.51 | 115.51 | 1.99% | 1,353 |
| Jul 21, 2026 | 112.80 | 114.60 | 112.60 | 113.26 | 113.26 | -0.85% | 3,051 |
| Jul 20, 2026 | 114.00 | 114.60 | 112.80 | 114.23 | 114.23 | -1.22% | 2,106 |