Ringkjøbing Landbobank A/S (LON:0RPR)
London · Delayed Price · Currency is GBP · Price in DKK 1,838.00
-3.00 (-0.16%)
At close: Sep 25, 2026
LON:0RPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,851.00 | 1,858.50 | 1,836.50 | 614.00 | 614.00 | -66.65% | 877 |
| Sep 24, 2026 | 1,842.00 | 1,844.00 | 1,833.00 | 1,841.00 | 1,841.00 | -0.27% | 1,781 |
| Sep 23, 2026 | 1,849.50 | 1,850.00 | 1,839.00 | 1,846.00 | 1,846.00 | -1.02% | 278 |
| Sep 22, 2026 | 1,855.00 | 1,873.00 | 1,855.00 | 1,865.00 | 1,865.00 | - | 53 |
| Sep 21, 2026 | 1,850.50 | 1,865.00 | 1,850.50 | 1,865.00 | 1,865.00 | 2.25% | 1,056 |
| Sep 18, 2026 | 1,846.00 | 1,848.00 | 1,820.00 | 1,824.00 | 1,824.00 | -1.67% | 2,463 |
| Sep 17, 2026 | 1,841.00 | 1,859.00 | 1,834.00 | 1,855.00 | 1,855.00 | 1.48% | 3,777 |
| Sep 16, 2026 | 1,844.00 | 1,844.00 | 1,827.00 | 1,828.00 | 1,828.00 | -0.44% | 265 |
| Sep 15, 2026 | 1,829.00 | 1,853.00 | 1,829.00 | 1,836.00 | 1,836.00 | -0.22% | 27,484 |
| Sep 14, 2026 | 1,847.00 | 1,850.00 | 1,840.00 | 1,840.00 | 1,840.00 | -0.27% | 359 |
| Sep 11, 2026 | 1,837.00 | 1,853.00 | 1,837.00 | 1,845.00 | 1,845.00 | 1.21% | 1,307 |
| Sep 10, 2026 | 1,811.00 | 1,838.00 | 1,811.00 | 1,823.00 | 1,823.00 | 0.47% | 1,158 |
| Sep 9, 2026 | 1,829.00 | 1,834.00 | 1,814.50 | 1,814.50 | 1,814.50 | -1.81% | 12,582 |
| Sep 8, 2026 | 1,826.00 | 1,851.00 | 1,819.00 | 1,848.00 | 1,848.00 | 0.71% | 27,040 |
| Sep 7, 2026 | 1,827.00 | 1,835.00 | 1,816.50 | 1,835.00 | 1,835.00 | 0.11% | 1,122 |
| Sep 4, 2026 | 1,818.00 | 1,835.00 | 1,818.00 | 1,833.00 | 1,833.00 | 0.55% | 28,391 |
| Sep 3, 2026 | 1,813.00 | 1,829.00 | 1,813.00 | 1,823.00 | 1,823.00 | 0.33% | 803 |
| Sep 2, 2026 | 1,826.50 | 1,828.00 | 1,810.00 | 1,817.00 | 1,817.00 | 0.11% | 1,620 |
| Sep 1, 2026 | 1,802.50 | 1,819.00 | 1,802.50 | 1,815.00 | 1,815.00 | 1.00% | 427 |
| Aug 31, 2026 | 1,806.00 | 1,807.00 | 1,797.00 | 1,797.00 | 1,797.00 | 0.17% | 19,671 |
| Aug 28, 2026 | 1,790.00 | 1,795.50 | 1,789.00 | 1,794.00 | 1,794.00 | 0.56% | 4,804 |
| Aug 27, 2026 | 1,793.00 | 1,793.00 | 1,779.00 | 1,784.00 | 1,784.00 | 0.17% | 1,070 |
| Aug 26, 2026 | 1,782.50 | 1,785.00 | 1,780.00 | 1,781.00 | 1,781.00 | 0.11% | 95 |
| Aug 25, 2026 | 1,781.00 | 1,783.00 | 1,776.00 | 1,779.00 | 1,779.00 | -0.06% | 414 |
| Aug 24, 2026 | 1,766.00 | 1,780.00 | 1,758.00 | 1,780.00 | 1,780.00 | 0.56% | 87 |
| Aug 21, 2026 | 1,747.00 | 1,779.00 | 1,747.00 | 1,770.00 | 1,770.00 | 1.37% | 1,076 |
| Aug 20, 2026 | 1,752.00 | 1,759.50 | 1,733.00 | 1,746.00 | 1,746.00 | -0.46% | 2,302 |
| Aug 19, 2026 | 1,769.00 | 1,775.00 | 1,751.00 | 1,754.00 | 1,754.00 | -0.90% | 6,555 |
| Aug 18, 2026 | 1,779.00 | 1,786.00 | 1,770.00 | 1,770.00 | 1,770.00 | -1.17% | 1,608 |
| Aug 17, 2026 | 1,774.00 | 1,795.00 | 1,774.00 | 1,791.00 | 1,791.00 | 1.07% | 141 |
| Aug 14, 2026 | 1,761.00 | 1,776.00 | 1,753.00 | 1,772.00 | 1,772.00 | 0.77% | 451 |
| Aug 13, 2026 | 1,775.50 | 1,777.00 | 1,758.40 | 1,758.40 | 1,758.40 | 0.25% | 2,589 |
| Aug 12, 2026 | 1,740.00 | 1,754.00 | 1,740.00 | 1,754.00 | 1,754.00 | -0.57% | 212 |
| Aug 11, 2026 | 1,779.00 | 1,779.00 | 1,762.00 | 1,764.00 | 1,764.00 | -0.95% | 1,494 |
| Aug 10, 2026 | 1,793.50 | 1,800.00 | 1,777.00 | 1,781.00 | 1,781.00 | -0.61% | 1,329 |
| Aug 7, 2026 | 1,788.00 | 1,798.00 | 1,772.00 | 1,792.00 | 1,792.00 | -0.98% | 385 |
| Aug 6, 2026 | 1,775.00 | 1,824.00 | 1,775.00 | 1,809.67 | 1,809.67 | 3.28% | 1,244 |
| Aug 5, 2026 | 1,751.00 | 1,777.00 | 1,738.00 | 1,752.20 | 1,752.20 | -1.07% | 11,965 |
| Aug 4, 2026 | 1,771.00 | 1,781.00 | 1,765.00 | 1,771.20 | 1,771.20 | 0.66% | 435 |
| Aug 3, 2026 | 1,756.00 | 1,766.00 | 1,744.00 | 1,759.50 | 1,759.50 | 1.24% | 2,779 |
| Jul 31, 2026 | 1,718.00 | 1,746.00 | 1,718.00 | 1,738.00 | 1,738.00 | 1.28% | 2,952 |
| Jul 30, 2026 | 1,697.00 | 1,722.00 | 1,697.00 | 1,716.00 | 1,716.00 | 1.12% | 1,183 |
| Jul 29, 2026 | 1,714.00 | 1,714.00 | 1,690.00 | 1,697.00 | 1,697.00 | -1.16% | 2,068 |
| Jul 28, 2026 | 1,724.00 | 1,727.00 | 1,717.00 | 1,717.00 | 1,717.00 | -0.46% | 1,021 |
| Jul 27, 2026 | 1,719.00 | 1,725.00 | 1,709.00 | 1,725.00 | 1,725.00 | 0.82% | 2,438 |
| Jul 24, 2026 | 1,712.00 | 1,714.00 | 1,709.50 | 1,711.00 | 1,711.00 | 0.18% | 1,032 |
| Jul 23, 2026 | 1,734.00 | 1,734.00 | 1,700.00 | 1,708.00 | 1,708.00 | -2.01% | 2,502 |
| Jul 22, 2026 | 1,740.00 | 1,751.00 | 1,734.50 | 1,743.00 | 1,743.00 | 0.41% | 18,870 |
| Jul 21, 2026 | 1,732.00 | 1,740.00 | 1,731.00 | 1,735.88 | 1,735.88 | 0.81% | 6,271 |
| Jul 20, 2026 | 1,718.00 | 1,733.00 | 1,716.00 | 1,722.00 | 1,722.00 | 0.32% | 24,779 |