Landis+Gyr Group AG (LON:0RTL)
London · Delayed Price · Currency is GBP · Price in CHF 49.00
-0.54 (-1.09%)
Mar 19, 2026, 5:04 PM GMT
Landis+Gyr Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 50.70 | 50.70 | 49.25 | 49.54 | 49.54 | -3.43% | 161 |
| Mar 17, 2026 | 50.70 | 51.30 | 50.10 | 51.30 | 51.30 | -0.21% | 5,567 |
| Mar 16, 2026 | 51.00 | 51.60 | 51.00 | 51.41 | 51.41 | 1.54% | 4,462 |
| Mar 13, 2026 | 50.60 | 51.60 | 50.60 | 50.63 | 50.63 | 0.72% | 707 |
| Mar 12, 2026 | 50.50 | 50.80 | 49.85 | 50.27 | 50.27 | -0.63% | 639 |
| Mar 11, 2026 | 49.45 | 50.90 | 49.45 | 50.59 | 50.59 | 1.33% | 4,328 |
| Mar 10, 2026 | 49.85 | 50.70 | 49.60 | 49.93 | 49.93 | 2.67% | 10,327 |
| Mar 9, 2026 | 48.05 | 48.65 | 46.95 | 48.63 | 48.62 | -0.08% | 11,837 |
| Mar 6, 2026 | 50.10 | 50.10 | 48.45 | 48.67 | 48.67 | -4.54% | 6,156 |
| Mar 5, 2026 | 51.80 | 51.80 | 50.00 | 50.98 | 50.98 | -0.70% | 987 |
| Mar 4, 2026 | 51.80 | 51.80 | 50.70 | 51.34 | 51.34 | -0.26% | 2,337 |
| Mar 3, 2026 | 52.60 | 53.30 | 50.60 | 51.48 | 51.47 | -1.41% | 123,851 |
| Mar 2, 2026 | 52.20 | 53.40 | 51.40 | 52.21 | 52.21 | -0.09% | 16,904 |
| Feb 27, 2026 | 54.00 | 54.00 | 52.10 | 52.26 | 52.26 | -1.80% | 11,292 |
| Feb 26, 2026 | 53.00 | 53.65 | 52.60 | 53.22 | 53.22 | 0.20% | 7,868 |
| Feb 25, 2026 | 53.40 | 53.75 | 53.00 | 53.11 | 53.11 | -0.23% | 2,450 |
| Feb 24, 2026 | 52.90 | 53.40 | 52.90 | 53.23 | 53.23 | -0.32% | 26,963 |
| Feb 23, 2026 | 53.70 | 53.70 | 52.95 | 53.40 | 53.40 | -1.29% | 13,488 |
| Feb 20, 2026 | 54.30 | 54.30 | 53.70 | 54.10 | 54.10 | -0.92% | 2,662 |
| Feb 19, 2026 | 54.80 | 54.80 | 53.80 | 54.60 | 54.60 | 0.06% | 5,479 |
| Feb 18, 2026 | 52.70 | 55.20 | 52.70 | 54.57 | 54.57 | 4.56% | 12,846 |
| Feb 17, 2026 | 52.90 | 52.90 | 51.80 | 52.19 | 52.19 | -1.73% | 5,405 |
| Feb 16, 2026 | 53.70 | 53.70 | 53.10 | 53.11 | 53.11 | 1.07% | 1,870 |
| Feb 13, 2026 | 52.10 | 53.10 | 51.80 | 52.54 | 52.54 | -1.31% | 2,577 |
| Feb 12, 2026 | 53.60 | 53.60 | 52.30 | 53.24 | 53.24 | -0.80% | 6,631 |
| Feb 11, 2026 | 55.60 | 55.60 | 52.90 | 53.67 | 53.67 | -0.40% | 3,252 |
| Feb 10, 2026 | 54.10 | 54.20 | 53.72 | 53.89 | 53.89 | -0.62% | 3,822 |
| Feb 9, 2026 | 54.40 | 54.65 | 54.00 | 54.23 | 54.23 | 0.42% | 2,253 |
| Feb 6, 2026 | 54.00 | 54.90 | 53.82 | 54.00 | 54.00 | 0.56% | 3,358 |
| Feb 5, 2026 | 54.20 | 54.60 | 53.70 | 53.70 | 53.70 | -1.45% | 2,418 |
| Feb 4, 2026 | 53.90 | 54.80 | 53.90 | 54.49 | 54.49 | 1.38% | 11,504 |
| Feb 3, 2026 | 55.00 | 55.00 | 53.55 | 53.75 | 53.74 | -0.10% | 21,604 |
| Feb 2, 2026 | 53.40 | 53.80 | 53.10 | 53.80 | 53.80 | -1.48% | 6,453 |
| Jan 30, 2026 | 54.80 | 55.10 | 54.30 | 54.61 | 54.61 | 4.29% | 40,547 |
| Jan 29, 2026 | 52.50 | 55.10 | 51.48 | 52.36 | 52.36 | 6.98% | 150,131 |
| Jan 28, 2026 | 49.30 | 49.35 | 48.60 | 48.95 | 48.95 | -3.53% | 6,019 |
| Jan 27, 2026 | 50.80 | 51.00 | 49.80 | 50.74 | 50.74 | -0.65% | 2,100 |
| Jan 26, 2026 | 52.10 | 52.10 | 50.60 | 51.07 | 51.07 | -2.49% | 6,423 |
| Jan 23, 2026 | 52.65 | 52.90 | 51.60 | 52.38 | 52.38 | 2.09% | 4,946 |
| Jan 22, 2026 | 51.00 | 51.80 | 50.10 | 51.30 | 51.30 | 2.65% | 5,415 |
| Jan 21, 2026 | 50.60 | 50.60 | 49.75 | 49.98 | 49.98 | 0.45% | 4,972 |
| Jan 20, 2026 | 49.93 | 50.00 | 49.60 | 49.76 | 49.75 | -1.93% | 4,661 |
| Jan 19, 2026 | 50.90 | 51.20 | 50.50 | 50.73 | 50.73 | -2.28% | 3,524 |
| Jan 16, 2026 | 52.30 | 52.30 | 51.70 | 51.92 | 51.92 | -0.94% | 12,121 |
| Jan 15, 2026 | 52.50 | 53.00 | 52.20 | 52.41 | 52.41 | -1.50% | 1,975 |
| Jan 14, 2026 | 52.50 | 53.25 | 52.10 | 53.21 | 53.21 | 4.73% | 13,773 |
| Jan 13, 2026 | 50.95 | 51.60 | 50.80 | 50.80 | 50.80 | 0.19% | 1,460 |
| Jan 12, 2026 | 51.10 | 51.10 | 50.40 | 50.70 | 50.70 | -0.29% | 3,036 |
| Jan 9, 2026 | 50.75 | 51.40 | 50.50 | 50.85 | 50.85 | 1.09% | 31,886 |
| Jan 8, 2026 | 51.20 | 51.30 | 50.30 | 50.31 | 50.31 | -1.31% | 7,552 |