Assa Abloy (GB:0R87)
LSE:0R87
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
364.75
370.00
363.40
365.90
365.90
+0.95%
72,201
0.20
Apr 09, 2026
366.85
366.20
360.50
362.47
362.47
-0.02%
156,380
0.42
Apr 08, 2026
359.05
365.10
358.60
362.54
362.54
+3.98%
268,157
0.72
Apr 07, 2026
350.50
351.59
344.60
348.67
348.67
+1.96%
214,059
0.57
Apr 06, 2026
341.97
345.10
339.90
341.97
341.97
0.00%
0
0.00
Apr 03, 2026
341.97
345.10
339.90
341.97
341.97
0.00%
0
0.00
Apr 02, 2026
341.25
345.10
339.90
341.97
341.97
-0.74%
88,576
0.23
Apr 01, 2026
342.55
346.40
342.30
344.50
344.50
+2.33%
159,471
0.42
Mar 31, 2026
333.70
338.30
333.30
336.65
336.65
+1.27%
146,159
0.39
Mar 30, 2026
329.80
335.00
329.10
332.42
332.42
+0.30%
107,589
0.29
Mar 27, 2026
331.15
333.30
329.30
331.43
331.43
-0.37%
86,351
0.23
Mar 26, 2026
335.40
335.50
331.30
332.65
332.65
-0.43%
171,593
0.46
Mar 25, 2026
330.95
336.60
333.60
334.10
334.10
+1.71%
127,334
0.34
Mar 24, 2026
330.20
330.80
323.10
328.50
328.50
+1.15%
1,722,358
5.01
Mar 23, 2026
315.40
335.20
314.50
324.76
324.76
+0.66%
223,523
0.66
Mar 20, 2026
325.55
328.90
319.15
322.64
322.64
-0.36%
119,210
0.35
Mar 19, 2026
336.55
336.80
321.90
323.82
323.82
-5.32%
1,884,476
6.04
Mar 18, 2026
346.35
349.00
340.60
342.00
342.00
-0.67%
235,624
0.76
Mar 17, 2026
344.10
348.26
343.00
344.30
344.30
-0.23%
187,039
0.60
Mar 16, 2026
344.05
347.70
340.50
345.10
345.10
+0.64%
1,264,178
4.27
Mar 13, 2026
348.20
348.20
342.65
342.90
342.90
-2.14%
195,909
0.66
Mar 12, 2026
354.70
352.40
346.00
350.40
350.40
-0.26%
675,877
2.26
Mar 11, 2026
351.90
354.40
350.10
351.30
351.30
-0.97%
88,194
0.29
Mar 10, 2026
356.30
357.70
353.80
354.74
354.74
+1.38%
464,279
1.58
Mar 09, 2026
352.70
354.30
346.00
349.92
349.92
-4.29%
213,579
0.72
Mar 06, 2026
367.20
368.20
356.60
365.60
365.60
+0.03%
153,943
0.52
Mar 05, 2026
372.95
373.10
363.60
365.50
365.50
-2.87%
351,162
1.20
Mar 04, 2026
376.30
380.70
375.70
376.30
376.30
+0.13%
129,945
0.45
Mar 03, 2026
383.45
383.90
373.80
375.82
375.82
-2.11%
102,695
0.35
Mar 02, 2026
380.30
385.00
379.50
383.90
383.90
-0.43%
151,422
0.52
Feb 27, 2026
381.05
386.40
381.00
385.56
385.56
+0.51%
352,161
1.23
Feb 26, 2026
378.65
385.55
378.40
383.60
383.60
+1.37%
116,868
0.41
Feb 25, 2026
385.40
387.70
378.40
378.40
378.40
-1.92%
562,085
2.00
Feb 24, 2026
381.55
388.10
380.90
385.80
385.80
+1.13%
528,839
1.94
Feb 23, 2026
381.70
384.80
379.60
381.50
381.50
-0.31%
73,285
0.27
Feb 20, 2026
379.75
384.20
377.10
382.70
382.70
+1.67%
405,226
1.42
Feb 19, 2026
377.15
377.90
374.40
376.42
376.42
-0.13%
3,410,381
14.54
Feb 18, 2026
376.35
378.30
374.30
376.91
376.91
-0.45%
287,535
0.81
Feb 17, 2026
376.15
378.70
375.50
378.61
378.61
-0.55%
124,538
0.32
Feb 16, 2026
380.55
381.30
378.60
380.00
380.00
-0.18%
74,651
0.19
Feb 13, 2026
381.30
382.30
378.50
380.70
380.70
-0.50%
495,969
1.27
Feb 12, 2026
388.30
388.80
382.10
382.60
382.60
-1.06%
224,919
0.48
Feb 11, 2026
389.40
390.80
386.70
386.70
386.70
-0.89%
216,058
0.34
Feb 10, 2026
393.20
393.20
388.30
390.16
390.16
-0.91%
1,247,769
1.77
Feb 09, 2026
394.80
395.30
390.20
393.74
393.74
-0.22%
239,198
0.34
Feb 06, 2026
387.55
396.80
385.30
394.60
394.60
+1.60%
90,767
0.13
Feb 05, 2026
379.90
393.70
379.85
388.38
388.38
+2.60%
275,984
0.39
Feb 04, 2026
372.35
383.40
370.90
378.54
378.54
+3.26%
100,735
0.14
Feb 03, 2026
366.30
370.00
361.35
366.60
366.60
+0.61%
191,573
0.26
Feb 02, 2026
358.00
365.70
356.40
364.37
364.37
+0.84%
215,603
0.24
Rows: