Evolution AB (publ) (LON:0RQ6)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 847.10
+1.50 (0.18%)
At close: Nov 10, 2026
LON:0RQ6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 842.20 | 856.20 | 837.80 | 847.10 | 847.10 | 0.18% | 92,379 |
| Nov 9, 2026 | 846.70 | 849.20 | 844.20 | 845.60 | 845.60 | -0.24% | 19,800 |
| Nov 6, 2026 | 849.90 | 855.40 | 846.60 | 847.60 | 847.60 | -1.33% | 39,190 |
| Nov 5, 2026 | 859.80 | 862.60 | 851.40 | 859.00 | 859.00 | 0.64% | 38,337 |
| Nov 4, 2026 | 849.40 | 858.20 | 846.80 | 853.51 | 853.51 | 0.53% | 52,954 |
| Nov 3, 2026 | 838.40 | 849.40 | 836.40 | 849.00 | 849.00 | 0.62% | 11,287 |
| Nov 2, 2026 | 821.20 | 845.60 | 821.00 | 843.80 | 843.80 | 2.15% | 13,128 |
| Oct 30, 2026 | 830.00 | 832.00 | 825.80 | 826.00 | 826.00 | -0.48% | 33,922 |
| Oct 29, 2026 | 824.60 | 833.00 | 823.30 | 830.00 | 830.00 | - | 147,419 |
| Oct 28, 2026 | 831.40 | 833.80 | 823.20 | 830.00 | 830.00 | 0.19% | 42,206 |
| Oct 27, 2026 | 835.40 | 847.80 | 828.40 | 828.40 | 828.40 | -0.38% | 232,008 |
| Oct 26, 2026 | 821.80 | 832.00 | 811.20 | 831.60 | 831.60 | 5.67% | 12,135 |
| Oct 23, 2026 | 785.00 | 841.40 | 783.40 | 787.00 | 787.00 | -3.08% | 116,478 |
| Oct 22, 2026 | 803.40 | 812.00 | 800.80 | 812.00 | 812.00 | 0.47% | 321,980 |
| Oct 21, 2026 | 801.00 | 815.40 | 800.40 | 808.20 | 808.20 | 1.18% | 5,013 |
| Oct 20, 2026 | 795.00 | 801.40 | 789.80 | 798.80 | 798.80 | 0.20% | 4,909 |
| Oct 19, 2026 | 796.00 | 799.20 | 791.20 | 797.20 | 797.20 | -0.47% | 22,032 |
| Oct 16, 2026 | 803.60 | 803.60 | 797.20 | 801.00 | 801.00 | 0.55% | 11,659 |
| Oct 15, 2026 | 797.40 | 804.00 | 795.80 | 796.60 | 796.60 | -0.33% | 609,144 |
| Oct 14, 2026 | 799.00 | 804.00 | 797.40 | 799.20 | 799.20 | -0.10% | 9,995 |
| Oct 13, 2026 | 794.00 | 805.20 | 792.00 | 800.00 | 800.00 | 0.72% | 8,488 |
| Oct 12, 2026 | 804.40 | 807.60 | 793.00 | 794.29 | 794.29 | -2.16% | 10,729 |
| Oct 9, 2026 | 799.80 | 817.20 | 799.00 | 811.80 | 811.80 | 0.35% | 105,169 |
| Oct 8, 2026 | 805.00 | 815.80 | 803.80 | 809.00 | 809.00 | -0.49% | 17,702 |
| Oct 7, 2026 | 816.00 | 821.60 | 804.20 | 813.01 | 813.01 | -0.22% | 111,072 |
| Oct 6, 2026 | 817.80 | 827.60 | 813.70 | 814.80 | 814.80 | 0.39% | 35,799 |
| Oct 5, 2026 | 814.80 | 818.40 | 805.00 | 811.60 | 811.60 | 1.15% | 252,207 |
| Oct 2, 2026 | 800.00 | 807.00 | 791.80 | 802.40 | 802.40 | 1.57% | 55,443 |
| Oct 1, 2026 | 781.80 | 808.20 | 781.60 | 790.00 | 790.00 | 1.07% | 19,602 |
| Sep 30, 2026 | 791.80 | 795.80 | 772.20 | 781.60 | 781.60 | -0.76% | 215,860 |
| Sep 29, 2026 | 791.40 | 806.60 | 787.60 | 787.60 | 787.60 | -1.92% | 227,875 |
| Sep 28, 2026 | 787.80 | 805.20 | 780.00 | 803.00 | 803.00 | -1.74% | 122,607 |
| Sep 25, 2026 | 834.00 | 834.70 | 816.90 | 817.20 | 817.20 | -2.69% | 67,131 |
| Sep 24, 2026 | 851.40 | 854.60 | 838.80 | 839.80 | 839.80 | -2.35% | 15,673 |
| Sep 23, 2026 | 866.00 | 868.30 | 858.20 | 860.00 | 860.00 | -0.46% | 15,818 |
| Sep 22, 2026 | 864.40 | 865.00 | 845.50 | 864.00 | 864.00 | -0.16% | 872,638 |
| Sep 21, 2026 | 860.00 | 866.80 | 850.00 | 865.40 | 865.40 | -2.14% | 63,330 |
| Sep 18, 2026 | 901.60 | 901.60 | 865.80 | 884.31 | 884.31 | -2.54% | 259,368 |
| Sep 17, 2026 | 903.40 | 911.00 | 896.80 | 907.35 | 907.35 | 1.49% | 220,143 |
| Sep 16, 2026 | 889.80 | 902.00 | 887.99 | 893.99 | 893.99 | 0.30% | 28,778 |
| Sep 15, 2026 | 890.80 | 895.80 | 884.00 | 891.33 | 891.33 | -0.05% | 16,197 |
| Sep 14, 2026 | 877.40 | 896.91 | 876.20 | 891.79 | 891.79 | 2.59% | 88,565 |
| Sep 11, 2026 | 866.80 | 876.40 | 865.00 | 869.26 | 869.26 | 0.13% | 10,158 |
| Sep 10, 2026 | 866.20 | 872.40 | 861.80 | 868.15 | 868.15 | 2.48% | 6,302 |
| Sep 9, 2026 | 847.10 | 865.20 | 836.40 | 847.10 | 847.10 | -1.83% | 35,084 |
| Sep 8, 2026 | 853.70 | 868.00 | 852.80 | 862.88 | 862.88 | 1.10% | 14,296 |
| Sep 7, 2026 | 842.40 | 862.88 | 840.20 | 853.51 | 853.51 | 0.76% | 2,369,162 |
| Sep 4, 2026 | 845.90 | 851.00 | 840.70 | 847.10 | 847.09 | 0.34% | 11,892 |
| Sep 3, 2026 | 827.60 | 853.40 | 826.20 | 844.20 | 844.20 | 1.94% | 28,796 |
| Sep 2, 2026 | 828.10 | 837.00 | 824.00 | 828.14 | 828.14 | -0.20% | 16,219 |