Landis+Gyr Group AG (LON:0RTL)
London · Delayed Price · Currency is GBP · Price in CHF 51.60
+0.50 (0.98%)
Dec 18, 2025, 4:18 PM BST
Landis+Gyr Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 51.50 | 51.50 | 51.20 | 51.30 | - | 0.40% | 33 |
| Dec 17, 2025 | 51.60 | 51.60 | 50.80 | 51.10 | 51.10 | -1.62% | 1,343 |
| Dec 16, 2025 | 51.80 | 51.94 | 51.20 | 51.94 | 51.94 | 0.36% | 30,777 |
| Dec 15, 2025 | 52.00 | 52.00 | 50.60 | 51.75 | 51.75 | -0.52% | 382 |
| Dec 12, 2025 | 51.20 | 52.50 | 51.20 | 52.02 | 52.02 | 0.05% | 602 |
| Dec 11, 2025 | 51.40 | 52.30 | 50.60 | 51.99 | 51.99 | 2.18% | 17,961 |
| Dec 10, 2025 | 51.60 | 51.60 | 50.88 | 50.88 | 50.88 | -1.62% | 2,432 |
| Dec 9, 2025 | 51.60 | 53.10 | 51.50 | 51.72 | 51.72 | -1.04% | 10,653 |
| Dec 8, 2025 | 53.20 | 53.20 | 51.60 | 52.27 | 52.27 | -0.80% | 3,253 |
| Dec 5, 2025 | 53.05 | 54.10 | 52.10 | 52.69 | 52.69 | 0.27% | 8,724 |
| Dec 4, 2025 | 51.60 | 52.70 | 51.10 | 52.55 | 52.55 | 3.04% | 12,984 |
| Dec 3, 2025 | 51.00 | 51.60 | 51.00 | 51.00 | 51.00 | -0.41% | 4,223 |
| Dec 2, 2025 | 52.00 | 52.00 | 50.80 | 51.21 | 51.21 | -0.41% | 4,858 |
| Dec 1, 2025 | 51.40 | 52.00 | 50.80 | 51.42 | 51.42 | 0.04% | 1,765 |
| Nov 28, 2025 | 52.10 | 52.10 | 51.00 | 51.40 | 51.40 | -0.53% | 12,924 |
| Nov 27, 2025 | 50.40 | 52.20 | 50.40 | 51.67 | 51.67 | 1.77% | 3,065 |
| Nov 26, 2025 | 51.30 | 51.30 | 50.40 | 50.78 | 50.78 | -0.18% | 9,995 |
| Nov 25, 2025 | 52.00 | 52.00 | 50.70 | 50.87 | 50.87 | -0.48% | 8,015 |
| Nov 24, 2025 | 51.30 | 51.30 | 50.50 | 51.11 | 51.11 | 1.41% | 18,943 |
| Nov 21, 2025 | 50.60 | 51.10 | 50.10 | 50.40 | 50.40 | -3.68% | 157,050 |
| Nov 20, 2025 | 51.70 | 52.80 | 51.60 | 52.33 | 52.33 | 0.84% | 3,019 |
| Nov 19, 2025 | 51.50 | 52.90 | 51.40 | 51.89 | 51.89 | -0.21% | 7,728 |
| Nov 18, 2025 | 51.80 | 52.55 | 51.50 | 52.00 | 52.00 | -1.33% | 3,196 |
| Nov 17, 2025 | 52.00 | 52.90 | 50.90 | 52.70 | 52.70 | 2.62% | 680 |
| Nov 14, 2025 | 51.80 | 52.40 | 50.80 | 51.36 | 51.36 | -4.25% | 71,593 |
| Nov 13, 2025 | 54.40 | 56.30 | 52.56 | 53.64 | 53.64 | -2.09% | 97,498 |
| Nov 12, 2025 | 55.30 | 55.30 | 54.10 | 54.78 | 54.78 | -0.23% | 44,014 |
| Nov 11, 2025 | 55.50 | 55.50 | 54.50 | 54.91 | 54.91 | -0.53% | 7,645 |
| Nov 10, 2025 | 55.70 | 56.10 | 54.80 | 55.20 | 55.20 | 0.52% | 11,530 |
| Nov 7, 2025 | 55.40 | 55.80 | 54.50 | 54.92 | 54.92 | -0.33% | 9,596 |
| Nov 6, 2025 | 55.20 | 55.80 | 54.90 | 55.10 | 55.10 | -1.25% | 35,620 |
| Nov 5, 2025 | 55.40 | 56.40 | 54.90 | 55.80 | 55.80 | 0.54% | 115,528 |
| Nov 4, 2025 | 56.50 | 56.90 | 55.40 | 55.50 | 55.50 | -4.47% | 1,522 |
| Nov 3, 2025 | 58.30 | 58.90 | 56.50 | 58.10 | 58.09 | 0.14% | 6,332 |
| Oct 31, 2025 | 58.10 | 59.20 | 57.80 | 58.02 | 58.02 | -4.57% | 1,128 |
| Oct 30, 2025 | 60.80 | 61.30 | 58.10 | 60.80 | 60.79 | 4.47% | 39,566 |
| Oct 29, 2025 | 58.00 | 61.00 | 57.90 | 58.20 | 58.19 | -0.52% | 13,869 |
| Oct 28, 2025 | 60.00 | 61.00 | 58.50 | 58.50 | 58.50 | -4.42% | 140,114 |
| Oct 27, 2025 | 62.30 | 62.30 | 61.10 | 61.20 | 61.20 | -1.41% | 7,637 |
| Oct 24, 2025 | 62.20 | 62.50 | 61.50 | 62.08 | 62.08 | 0.33% | 2,753 |
| Oct 23, 2025 | 61.10 | 62.00 | 61.10 | 61.87 | 61.87 | 0.11% | 1,423 |
| Oct 22, 2025 | 62.70 | 62.70 | 60.80 | 61.81 | 61.81 | -0.95% | 7,373 |
| Oct 21, 2025 | 62.30 | 63.20 | 61.90 | 62.40 | 62.40 | -0.81% | 1,525 |
| Oct 20, 2025 | 63.30 | 63.80 | 62.20 | 62.91 | 62.91 | -0.73% | 9,892 |
| Oct 17, 2025 | 62.90 | 64.20 | 62.50 | 63.37 | 63.37 | -1.44% | 4,319 |
| Oct 16, 2025 | 64.60 | 65.90 | 63.50 | 64.30 | 64.30 | 0.24% | 2,867 |
| Oct 15, 2025 | 64.40 | 64.50 | 63.00 | 64.14 | 64.14 | 0.86% | 2,138 |
| Oct 14, 2025 | 64.90 | 65.30 | 62.30 | 63.60 | 63.60 | 0.40% | 87,466 |
| Oct 13, 2025 | 62.70 | 63.70 | 62.40 | 63.34 | 63.34 | -0.41% | 3,929 |
| Oct 10, 2025 | 64.10 | 65.70 | 62.70 | 63.60 | 63.60 | -0.30% | 1,126 |