Ringkjøbing Landbobank A/S (LON:0RPR)
London · Delayed Price · Currency is GBP · Price in DKK 1,493.00
-13.00 (-0.86%)
At close: Mar 27, 2026
LON:0RPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,513.00 | 1,513.00 | 1,480.00 | 1,493.00 | 1,493.00 | -0.86% | 5,379 |
| Mar 26, 2026 | 1,502.00 | 1,506.00 | 1,492.00 | 1,506.00 | 1,506.00 | -0.33% | 1,651 |
| Mar 25, 2026 | 1,507.00 | 1,511.00 | 1,501.00 | 1,511.00 | 1,511.00 | 1.00% | 1,492 |
| Mar 24, 2026 | 1,491.50 | 1,496.00 | 1,481.00 | 1,496.00 | 1,496.00 | -0.30% | 175 |
| Mar 23, 2026 | 1,450.50 | 1,507.00 | 1,448.00 | 1,500.50 | 1,500.50 | 0.91% | 1,207 |
| Mar 20, 2026 | 1,490.00 | 1,518.00 | 1,487.00 | 1,487.00 | 1,487.00 | -0.80% | 815 |
| Mar 19, 2026 | 1,508.00 | 1,513.00 | 1,487.50 | 1,499.00 | 1,499.00 | -0.60% | 3,278 |
| Mar 18, 2026 | 1,515.00 | 1,521.00 | 1,502.00 | 1,508.00 | 1,508.00 | 0.33% | 2,700 |
| Mar 17, 2026 | 1,511.50 | 1,511.50 | 1,496.00 | 1,503.00 | 1,503.00 | -0.33% | 8,413 |
| Mar 16, 2026 | 1,505.50 | 1,515.00 | 1,489.00 | 1,508.00 | 1,508.00 | 0.20% | 287 |
| Mar 13, 2026 | 1,515.00 | 1,525.00 | 1,505.00 | 1,505.00 | 1,505.00 | -1.12% | 981 |
| Mar 12, 2026 | 1,547.00 | 1,549.00 | 1,506.00 | 1,522.00 | 1,522.00 | -3.43% | 286 |
| Mar 11, 2026 | 1,574.00 | 1,584.00 | 1,574.00 | 1,576.00 | 1,576.00 | -0.97% | 1,105 |
| Mar 10, 2026 | 1,602.00 | 1,609.00 | 1,588.00 | 1,591.50 | 1,591.50 | 1.30% | 8,581 |
| Mar 9, 2026 | 1,533.00 | 1,571.00 | 1,530.00 | 1,571.00 | 1,571.00 | 0.06% | 45,504 |
| Mar 6, 2026 | 1,578.00 | 1,580.00 | 1,558.00 | 1,570.00 | 1,570.00 | -1.32% | 1,222 |
| Mar 5, 2026 | 1,593.00 | 1,605.00 | 1,590.00 | 1,591.00 | 1,591.00 | -0.78% | 2,948 |
| Mar 4, 2026 | 1,574.00 | 1,608.00 | 1,563.00 | 1,603.50 | 1,572.16 | 2.72% | 2,917 |
| Mar 3, 2026 | 1,590.00 | 1,590.00 | 1,553.00 | 1,561.00 | 1,530.49 | -3.82% | 3,969 |
| Mar 2, 2026 | 1,616.00 | 1,631.00 | 1,616.00 | 1,623.00 | 1,591.28 | -1.81% | 380 |
| Feb 27, 2026 | 1,666.00 | 1,672.00 | 1,649.00 | 1,653.00 | 1,620.69 | -0.30% | 13,463 |
| Feb 26, 2026 | 1,670.00 | 1,670.00 | 1,655.00 | 1,658.00 | 1,625.60 | -0.06% | 1,926 |
| Feb 25, 2026 | 1,658.00 | 1,670.00 | 1,658.00 | 1,659.00 | 1,626.58 | 0.61% | 1,648 |
| Feb 24, 2026 | 1,651.50 | 1,654.00 | 1,645.00 | 1,649.00 | 1,616.77 | -0.96% | 4,715 |
| Feb 23, 2026 | 1,681.00 | 1,681.00 | 1,664.00 | 1,665.00 | 1,632.46 | -0.18% | 2,966 |
| Feb 20, 2026 | 1,665.00 | 1,675.00 | 1,657.00 | 1,668.00 | 1,635.40 | 1.03% | 1,227 |
| Feb 19, 2026 | 1,673.00 | 1,673.00 | 1,648.00 | 1,651.00 | 1,618.73 | -1.20% | 9,562 |
| Feb 18, 2026 | 1,657.00 | 1,673.00 | 1,656.00 | 1,671.00 | 1,638.34 | 0.72% | 11,725 |
| Feb 17, 2026 | 1,647.50 | 1,661.00 | 1,645.00 | 1,659.00 | 1,626.58 | 0.42% | 4,248 |
| Feb 16, 2026 | 1,650.00 | 1,660.00 | 1,644.00 | 1,652.00 | 1,619.71 | 0.73% | 4,285 |
| Feb 13, 2026 | 1,620.00 | 1,646.00 | 1,620.00 | 1,640.00 | 1,607.95 | -0.49% | 8,037 |
| Feb 12, 2026 | 1,685.00 | 1,692.00 | 1,648.00 | 1,648.00 | 1,615.79 | -1.52% | 5,285 |
| Feb 11, 2026 | 1,688.00 | 1,688.00 | 1,668.00 | 1,673.40 | 1,640.70 | -1.33% | 10,423 |
| Feb 10, 2026 | 1,692.00 | 1,703.00 | 1,687.00 | 1,696.00 | 1,662.85 | -0.08% | 28,684 |
| Feb 9, 2026 | 1,696.00 | 1,705.50 | 1,690.50 | 1,697.43 | 1,664.25 | 0.86% | 4,477 |
| Feb 6, 2026 | 1,660.00 | 1,688.00 | 1,660.00 | 1,683.00 | 1,650.11 | 1.75% | 4,316 |
| Feb 5, 2026 | 1,661.00 | 1,676.00 | 1,654.00 | 1,654.00 | 1,621.67 | 1.47% | 9,480 |
| Feb 4, 2026 | 1,632.00 | 1,656.00 | 1,630.00 | 1,630.00 | 1,598.14 | 0.77% | 222 |
| Feb 3, 2026 | 1,614.00 | 1,619.00 | 1,601.00 | 1,617.50 | 1,585.89 | 0.40% | 4,927 |
| Feb 2, 2026 | 1,581.00 | 1,611.00 | 1,581.00 | 1,611.00 | 1,579.51 | 1.07% | 6,305 |
| Jan 30, 2026 | 1,600.00 | 1,605.00 | 1,584.00 | 1,594.00 | 1,562.85 | 0.63% | 9,072 |
| Jan 29, 2026 | 1,599.00 | 1,602.00 | 1,584.00 | 1,584.00 | 1,553.04 | -1.12% | 3,297 |
| Jan 28, 2026 | 1,623.00 | 1,623.00 | 1,594.00 | 1,602.00 | 1,570.69 | -0.19% | 821 |
| Jan 27, 2026 | 1,616.00 | 1,621.00 | 1,604.00 | 1,605.00 | 1,573.63 | 0.56% | 5,600 |
| Jan 26, 2026 | 1,616.00 | 1,616.00 | 1,595.00 | 1,596.00 | 1,564.81 | -1.47% | 2,997 |
| Jan 23, 2026 | 1,615.50 | 1,620.50 | 1,614.00 | 1,619.85 | 1,588.20 | -0.68% | 10,773 |
| Jan 22, 2026 | 1,616.50 | 1,643.00 | 1,616.50 | 1,631.00 | 1,599.12 | 2.61% | 3,014 |
| Jan 21, 2026 | 1,560.00 | 1,598.00 | 1,554.00 | 1,589.50 | 1,558.43 | 2.31% | 2,629 |
| Jan 20, 2026 | 1,537.00 | 1,567.00 | 1,531.00 | 1,553.58 | 1,523.21 | 0.30% | 3,760 |
| Jan 19, 2026 | 1,525.00 | 1,550.00 | 1,525.00 | 1,549.00 | 1,518.73 | -2.15% | 474 |