Medicover AB (publ) (LON:0RPS)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 267.00
+2.00 (0.75%)
Nov 10, 2026, 4:24 PM GMT
LON:0RPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 266.00 | 267.50 | 266.00 | 267.00 | 267.00 | 0.75% | 4,520 |
| Nov 9, 2026 | 269.00 | 269.00 | 265.00 | 265.00 | 265.00 | -0.56% | 8,223 |
| Nov 6, 2026 | 264.50 | 267.00 | 264.00 | 266.50 | 266.50 | 0.95% | 1,344 |
| Nov 5, 2026 | 271.00 | 273.25 | 264.00 | 264.00 | 264.00 | -2.76% | 13,809 |
| Nov 4, 2026 | 266.00 | 271.50 | 266.00 | 271.50 | 271.50 | -1.45% | 5,953 |
| Nov 3, 2026 | 279.00 | 279.00 | 274.00 | 275.50 | 275.50 | -1.87% | 1,156 |
| Nov 2, 2026 | 283.00 | 283.00 | 279.00 | 280.75 | 280.75 | -1.14% | 13,930 |
| Oct 30, 2026 | 281.50 | 284.00 | 281.00 | 284.00 | 284.00 | 1.43% | 2,896 |
| Oct 29, 2026 | 279.50 | 281.50 | 278.50 | 280.00 | 280.00 | 1.45% | 580 |
| Oct 28, 2026 | 273.00 | 277.00 | 271.50 | 276.00 | 276.00 | - | 11,387 |
| Oct 27, 2026 | 278.00 | 278.00 | 275.50 | 276.00 | 276.00 | - | 4,137 |
| Oct 26, 2026 | 275.50 | 278.50 | 275.50 | 276.00 | 276.00 | 0.45% | 5,489 |
| Oct 23, 2026 | 271.00 | 274.75 | 270.50 | 274.75 | 274.75 | 1.76% | 8,550 |
| Oct 22, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 1.69% | 444 |
| Oct 21, 2026 | 266.50 | 267.50 | 265.00 | 265.50 | 265.50 | -0.38% | 2,350 |
| Oct 20, 2026 | 268.00 | 268.00 | 266.50 | 266.50 | 266.50 | 1.14% | 150 |
| Oct 19, 2026 | 264.00 | 264.75 | 260.75 | 263.50 | 263.50 | -2.04% | 43,863 |
| Oct 16, 2026 | 268.00 | 271.50 | 268.00 | 269.00 | 269.00 | 0.09% | 17,162 |
| Oct 15, 2026 | 264.00 | 268.75 | 262.50 | 268.75 | 268.75 | 1.99% | 8,328 |
| Oct 14, 2026 | 263.75 | 264.00 | 263.00 | 263.50 | 263.50 | 0.38% | 794 |
| Oct 13, 2026 | 267.00 | 267.00 | 262.25 | 262.50 | 262.50 | -1.87% | 3,163 |
| Oct 12, 2026 | 265.00 | 267.50 | 264.50 | 267.50 | 267.50 | 1.52% | 12,120 |
| Oct 9, 2026 | 265.50 | 265.50 | 263.00 | 263.50 | 263.50 | 1.15% | 389 |
| Oct 8, 2026 | 259.00 | 262.00 | 259.00 | 260.50 | 260.50 | -0.38% | 2,046 |
| Oct 7, 2026 | 261.50 | 262.50 | 261.50 | 261.50 | 261.50 | 0.29% | 83 |
| Oct 6, 2026 | 262.00 | 264.00 | 260.75 | 260.75 | 260.75 | 0.29% | 2,482 |
| Oct 5, 2026 | 260.00 | 260.00 | 251.50 | 260.00 | 260.00 | 1.76% | 122,000 |
| Oct 2, 2026 | 257.00 | 258.00 | 255.50 | 255.50 | 255.50 | -0.97% | 517 |
| Oct 1, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -0.96% | 2,829 |
| Sep 30, 2026 | 259.25 | 261.00 | 258.25 | 260.50 | 260.50 | 1.17% | 5,800 |
| Sep 29, 2026 | 250.50 | 257.50 | 250.50 | 257.50 | 257.50 | 2.39% | 12,287 |
| Sep 28, 2026 | 255.50 | 255.50 | 251.25 | 251.50 | 251.50 | -1.95% | 921 |
| Sep 25, 2026 | 261.50 | 261.50 | 256.00 | 256.50 | 256.50 | -0.58% | 5,363 |
| Sep 24, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0.78% | 8 |
| Sep 23, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -1.54% | 1 |
| Sep 22, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 3,691 |
| Sep 21, 2026 | 256.50 | 260.00 | 255.75 | 260.00 | 260.00 | 0.96% | 2,737 |
| Sep 18, 2026 | 262.00 | 262.00 | 257.53 | 257.53 | 257.53 | 3.01% | 1,287 |
| Sep 17, 2026 | 249.00 | 250.00 | 249.00 | 250.00 | 250.00 | 2.77% | 5,817 |
| Sep 16, 2026 | 243.25 | 243.25 | 243.25 | 243.25 | 243.25 | -0.31% | 250 |
| Sep 15, 2026 | 238.75 | 244.00 | 238.75 | 244.00 | 244.00 | 1.24% | 416 |
| Sep 14, 2026 | 238.00 | 241.00 | 238.00 | 241.00 | 241.00 | 2.66% | 49 |
| Sep 11, 2026 | 231.50 | 234.75 | 231.50 | 234.75 | 234.75 | -0.53% | 8,468 |
| Sep 10, 2026 | 238.50 | 238.50 | 236.00 | 236.00 | 236.00 | -0.21% | 320 |
| Sep 9, 2026 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | 0.21% | 52 |
| Sep 8, 2026 | 235.25 | 237.00 | 234.50 | 236.00 | 236.00 | -5.03% | 123 |
| Sep 3, 2026 | 244.75 | 249.00 | 244.75 | 248.50 | 248.50 | 2.05% | 3,125 |
| Sep 2, 2026 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | 0.41% | 1,802 |
| Sep 1, 2026 | 240.00 | 242.50 | 240.00 | 242.50 | 242.50 | 0.41% | 315,812 |
| Aug 31, 2026 | 242.75 | 242.75 | 241.50 | 241.50 | 241.50 | -1.02% | 2,898 |