Fjord Defence Group ASA (LON:0RU7)
London · Delayed Price · Currency is GBP · Price in NOK 14.35
-0.20 (-1.37%)
At close: Sep 24, 2026
LON:0RU7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 14.40 | 14.40 | 14.35 | 14.35 | 14.35 | -1.37% | 790 |
| Sep 22, 2026 | 14.70 | 14.70 | 14.55 | 14.55 | 14.55 | -2.35% | 3,095 |
| Sep 21, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 3.47% | 1,046 |
| Sep 18, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.49% | 3,212 |
| Sep 16, 2026 | 14.13 | 14.13 | 13.90 | 14.05 | 14.05 | 0.36% | 68,017 |
| Sep 15, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.44% | 270 |
| Sep 11, 2026 | 14.80 | 14.85 | 14.65 | 14.65 | 14.65 | -2.33% | 2,624 |
| Sep 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.33% | 16,121 |
| Sep 9, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.33% | 168,123 |
| Aug 31, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | 153 |
| Aug 28, 2026 | 15.73 | 15.73 | 15.40 | 15.40 | 15.40 | -2.53% | 4,268 |
| Aug 27, 2026 | 15.83 | 15.98 | 15.80 | 15.80 | 15.80 | -3.66% | 72,816 |
| Aug 26, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86% | 6 |
| Aug 25, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.53% | 7,652 |
| Aug 24, 2026 | 16.45 | 16.45 | 16.35 | 16.35 | 16.35 | 3.48% | 2,213 |
| Aug 20, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | 614 |
| Aug 18, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.92% | 29 |
| Aug 17, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.56% | 284 |
| Aug 14, 2026 | 15.95 | 16.00 | 15.95 | 16.00 | 16.00 | 1.27% | 4,699 |
| Aug 7, 2026 | 15.10 | 15.80 | 15.10 | 15.80 | 15.80 | 6.40% | 11,985 |
| Aug 4, 2026 | 14.60 | 14.85 | 14.60 | 14.85 | 14.85 | -1.00% | 305 |
| Jul 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | 32,329 |
| Jul 23, 2026 | 15.05 | 15.20 | 15.00 | 15.20 | 15.20 | -0.65% | 3,711 |
| Jul 22, 2026 | 15.25 | 15.30 | 15.25 | 15.30 | 15.30 | 4.44% | 9,699 |
| Jul 20, 2026 | 14.60 | 14.65 | 14.60 | 14.65 | 14.65 | 0.69% | 249 |
| Jul 17, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -3.32% | 9,690 |
| Jul 14, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -7.38% | 30,000 |
| Jul 3, 2026 | 15.80 | 16.25 | 15.80 | 16.25 | 16.25 | 3.83% | 3,286 |
| Jul 2, 2026 | 15.38 | 15.68 | 15.38 | 15.65 | 15.65 | -3.10% | 15,198 |
| Jul 1, 2026 | 16.25 | 16.28 | 16.15 | 16.15 | 16.15 | -1.22% | 25,042 |
| Jun 30, 2026 | 16.25 | 16.35 | 16.25 | 16.35 | 16.35 | 1.24% | 1,550 |
| Jun 29, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -6.38% | 36,762 |
| Jun 22, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 2.07% | 15 |
| Jun 19, 2026 | 16.95 | 17.00 | 16.90 | 16.90 | 16.90 | 0.75% | 11,278 |
| Jun 18, 2026 | 17.10 | 17.10 | 16.75 | 16.78 | 16.78 | -8.96% | 56,771 |
| Jun 11, 2026 | 18.38 | 18.43 | 18.35 | 18.43 | 18.43 | 0.82% | 63,976 |
| Jun 9, 2026 | 18.25 | 18.28 | 18.25 | 18.28 | 18.28 | -1.22% | 10,082 |
| Jun 8, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.37% | 498 |
| Jun 5, 2026 | 18.65 | 19.10 | 18.65 | 18.95 | 18.95 | 0.40% | 40,008 |
| Jun 4, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -4.19% | 21,768 |
| Jun 1, 2026 | 19.95 | 19.95 | 19.70 | 19.70 | 19.70 | 1.81% | 164 |
| May 29, 2026 | 20.10 | 20.10 | 19.35 | 19.35 | 19.35 | -1.78% | 10,668 |
| May 28, 2026 | 18.63 | 19.70 | 18.63 | 19.70 | 19.70 | 21.04% | 1,195 |
| May 26, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 1.72% | 840 |
| May 22, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.91% | 15,057 |
| May 21, 2026 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | 3.63% | 10,114 |
| May 20, 2026 | 15.25 | 15.25 | 15.15 | 15.15 | 15.15 | -3.50% | 39,312 |
| May 15, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.28% | 15,537 |
| May 12, 2026 | 15.45 | 15.45 | 15.35 | 15.35 | 15.35 | -1.44% | 12,000 |
| May 11, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 2.47% | 3,649 |