Securitas AB (GB:0IAH)
LSE:0IAH
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
167.80
168.90
167.50
167.70
167.70
+1.82%
15,657
0.08
Apr 09, 2026
164.55
168.00
164.70
164.70
164.70
+0.25%
184,593
0.91
Apr 08, 2026
162.95
164.60
163.55
164.28
164.28
+0.29%
294,960
1.48
Apr 07, 2026
162.60
163.90
160.50
163.80
163.80
+0.49%
52,489
0.26
Apr 06, 2026
163.00
163.00
161.70
163.00
163.00
0.00%
0
0.00
Apr 03, 2026
163.00
163.00
161.70
163.00
163.00
0.00%
0
0.00
Apr 02, 2026
163.23
163.00
161.70
163.00
163.00
+0.57%
31,499
0.16
Apr 01, 2026
160.30
163.20
160.83
162.08
162.08
+2.71%
71,770
0.36
Mar 31, 2026
158.10
159.90
157.80
157.80
157.80
+1.30%
38,720
0.20
Mar 30, 2026
155.80
158.00
154.45
155.77
155.77
-0.27%
55,259
0.28
Mar 27, 2026
155.78
156.80
154.28
156.19
156.19
+0.93%
202,736
1.04
Mar 26, 2026
153.63
155.50
152.95
154.75
154.75
+0.36%
59,447
0.31
Mar 25, 2026
152.73
154.20
152.73
154.20
154.20
+2.19%
6,345
0.03
Mar 24, 2026
151.48
152.60
150.90
150.90
150.90
0.00%
97,490
0.51
Mar 23, 2026
144.73
152.60
144.60
150.90
150.90
+2.20%
99,840
0.52
Mar 20, 2026
150.03
150.25
147.20
147.65
147.65
-1.27%
699,872
3.89
Mar 19, 2026
154.68
155.00
149.55
149.55
149.55
-4.84%
1,231,176
7.67
Mar 18, 2026
157.23
158.35
155.60
157.15
157.15
-0.19%
488,149
3.19
Mar 17, 2026
156.93
157.60
156.15
157.45
157.45
-0.10%
48,452
0.32
Mar 16, 2026
157.50
157.70
156.05
157.60
157.60
+0.57%
42,204
0.28
Mar 13, 2026
156.20
157.63
154.75
156.70
156.70
+0.03%
14,665
0.09
Mar 12, 2026
155.85
156.95
155.00
156.65
156.65
+0.64%
537,132
3.62
Mar 11, 2026
155.63
156.15
154.65
155.65
155.65
-0.22%
158,598
1.09
Mar 10, 2026
155.30
156.35
155.00
156.00
156.00
+1.46%
39,355
0.27
Mar 09, 2026
153.50
154.70
152.35
153.75
153.75
-1.66%
88,525
0.61
Mar 06, 2026
158.15
159.10
154.55
156.35
156.35
-1.21%
165,066
1.15
Mar 05, 2026
157.45
158.65
156.65
158.26
158.26
+0.90%
56,130
0.39
Mar 04, 2026
155.25
157.45
154.85
156.85
156.85
+1.39%
669,755
5.07
Mar 03, 2026
157.38
157.55
153.50
154.70
154.70
-2.17%
285,532
2.19
Mar 02, 2026
158.80
158.85
157.50
158.14
158.14
-1.58%
106,731
0.82
Feb 27, 2026
158.58
160.70
157.88
160.68
160.68
+1.51%
65,505
0.50
Feb 26, 2026
157.58
158.30
156.50
158.30
158.30
+0.39%
104,190
0.61
Feb 25, 2026
155.93
157.70
156.20
157.69
157.69
+1.12%
215,414
1.06
Feb 24, 2026
155.60
156.50
154.50
155.95
155.95
+0.03%
99,824
0.50
Feb 23, 2026
157.35
157.20
155.20
155.91
155.91
-0.82%
181,804
0.88
Feb 20, 2026
156.45
158.63
156.65
157.20
157.20
+0.32%
41,570
0.20
Feb 19, 2026
155.03
157.15
154.80
156.70
156.70
+0.77%
28,568
0.09
Feb 18, 2026
154.80
155.60
154.30
155.50
155.50
+0.32%
565,895
1.91
Feb 17, 2026
157.90
157.90
155.00
155.00
155.00
-1.18%
59,902
0.20
Feb 16, 2026
157.78
159.30
157.05
158.00
158.00
+0.73%
370,644
1.27
Feb 13, 2026
155.70
157.75
155.60
156.85
156.85
+0.22%
66,584
0.23
Feb 12, 2026
159.05
159.10
156.30
156.50
156.50
-1.08%
228,076
0.79
Feb 11, 2026
158.83
159.40
156.73
158.21
158.21
+0.34%
185,476
0.65
Feb 10, 2026
157.38
158.30
156.93
157.68
157.68
+0.53%
705,556
2.57
Feb 09, 2026
159.00
159.35
155.75
156.85
156.85
-1.45%
51,267
0.18
Feb 06, 2026
159.40
159.75
157.55
159.15
159.15
-0.87%
176,652
0.62
Feb 05, 2026
157.23
160.55
157.15
160.55
160.55
+0.60%
291,524
0.68
Feb 04, 2026
150.10
159.60
146.85
159.60
159.60
+7.47%
54,778
0.13
Feb 03, 2026
150.83
150.90
147.15
148.50
148.50
-1.11%
111,564
0.26
Feb 02, 2026
147.00
150.20
146.80
150.16
150.16
+2.08%
94,148
0.22
Rows: