Skip to main content
Legrand SA (LON:0MW7)
London flag London · Delayed Price · Currency is GBP · Price in EUR
129.30
-1.55 (-1.18%)
At close: Dec 5, 2025

Legrand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025131.88131.20128.98129.30129.30-1.18%11,031
Dec 4, 2025128.00130.85128.10130.85130.853.83%51,002
Dec 3, 2025128.50129.75125.99126.03126.03-1.89%53,512
Dec 2, 2025129.03131.50128.45128.45128.45-1.04%37,935
Dec 1, 2025130.85129.90128.40129.80129.80-0.57%142,901
Nov 28, 2025130.40130.85130.10130.55130.55-39,305
Nov 27, 2025129.48131.20129.05130.55130.550.66%49,538
Nov 26, 2025128.50129.80128.50129.70129.700.95%12,986
Nov 25, 2025127.73128.65126.70128.48128.48-0.10%73,660
Nov 24, 2025127.88128.75127.58128.60128.601.34%868,333
Nov 21, 2025126.40127.95126.00126.90126.90-2.22%68,440
Nov 20, 2025132.00132.70129.60129.78129.780.95%207,182
Nov 19, 2025126.75130.00126.80128.55128.551.34%31,682
Nov 18, 2025127.43128.75125.45126.85126.85-2.42%19,657
Nov 17, 2025130.00130.70129.50130.00130.000.77%564,400
Nov 14, 2025129.73130.70127.85129.01129.01-3.03%169,076
Nov 13, 2025133.53133.40130.75133.05133.05-0.53%266,532
Nov 12, 2025132.25134.45132.35133.75133.751.54%618,157
Nov 11, 2025132.10132.15130.50131.72131.721.44%27,089
Nov 10, 2025131.18132.75129.85129.85129.850.39%72,896
Nov 7, 2025129.28131.70128.60129.35129.35-0.01%47,953
Nov 6, 2025132.00138.06128.30129.36129.36-12.12%123,090
Nov 5, 2025146.95148.25146.75147.20147.200.18%412,783
Nov 4, 2025148.30150.20146.40146.93146.93-2.11%1,980
Nov 3, 2025149.08150.35148.75150.10150.100.40%193,310
Oct 31, 2025148.65149.50148.15149.50149.500.84%27,342
Oct 30, 2025148.40148.90147.25148.25148.25-0.30%18,853
Oct 29, 2025150.35149.70145.75148.70148.700.03%26,776
Oct 28, 2025148.60149.00147.65148.65148.65-0.12%91,739
Oct 27, 2025148.50150.00148.70148.83148.830.49%44,000
Oct 24, 2025146.65148.20146.20148.10148.101.23%93,531
Oct 23, 2025144.60147.00145.35146.30146.30-0.24%318,936
Oct 22, 2025146.70150.05145.00146.65146.65-0.14%83,613
Oct 21, 2025146.35147.25145.80146.85146.850.58%11,205
Oct 20, 2025145.83146.85145.30146.00146.001.07%164,990
Oct 17, 2025145.78146.90144.45144.45144.45-2.60%6,361
Oct 16, 2025145.63148.30143.90148.30148.302.08%30,874
Oct 15, 2025146.05146.35144.75145.28145.280.96%143,648
Oct 14, 2025142.70143.90140.95143.90143.90-0.14%836,658
Oct 13, 2025144.90146.80142.55144.10144.101.19%13,223
Oct 10, 2025144.60145.05142.40142.40142.40-2.36%27,678
Oct 9, 2025147.53147.50144.75145.84145.842.78%116,042
Oct 8, 2025142.50146.80141.90141.90141.90-0.35%157,737
Oct 7, 2025143.28143.65141.90142.40142.40-0.87%44,479
Oct 6, 2025144.50144.40140.75143.65143.651.09%11,546
Oct 3, 2025144.60145.10142.05142.10142.10-0.01%51,345
Oct 2, 2025140.75143.80139.60142.12142.121.80%654,270
Oct 1, 2025139.18140.60137.80139.60139.60-0.71%875,325
Sep 30, 2025142.05142.95137.55140.60140.60-1.30%282,717
Sep 29, 2025144.00144.20142.45142.45142.45-0.45%143,412
Sep 26, 2025142.10144.40142.05143.10143.100.74%392,994
Sep 25, 2025142.45142.45140.75142.05142.05-0.39%23,112
Sep 24, 2025142.65143.85142.30142.60142.600.56%213,263
Sep 23, 2025142.80143.55141.80141.80141.800.14%191,122
Sep 22, 2025140.20141.95140.00141.60141.601.10%165,876
Sep 19, 2025140.20140.60139.15140.06140.06-161,012
Sep 18, 2025138.85141.75139.15140.05140.052.56%165,972
Sep 17, 2025137.23138.25136.20136.55136.55-0.80%98,473
Sep 16, 2025139.08140.00137.45137.65137.65-1.54%10,384
Sep 15, 2025139.03140.50138.85139.80139.800.50%162,365
Sep 12, 2025139.58139.35137.85139.10139.101.27%132,892
Sep 11, 2025137.43139.13136.95137.35137.35-0.11%820,886
Sep 10, 2025137.88137.53135.70137.50137.502.69%25,442
Sep 9, 2025134.25134.55133.40133.90133.90-0.26%68,881
Sep 8, 2025131.83134.45131.80134.25134.252.44%34,088
Sep 5, 2025131.23132.35130.45131.05131.050.61%19,262
Sep 4, 2025129.08130.48128.63130.25130.251.48%159,992
Sep 3, 2025127.73129.43127.70128.35128.350.75%249,772
Sep 2, 2025130.10130.60127.00127.40127.40-1.99%33,152
Sep 1, 2025130.25130.50129.40129.99129.99-0.08%19,983
Aug 29, 2025131.38131.85130.00130.10130.10-0.54%91,841
Aug 28, 2025129.93131.15129.70130.80130.800.81%33,984
Aug 27, 2025130.10130.80129.25129.75129.75-0.35%16,753
Aug 26, 2025127.43130.40128.05130.20130.20-0.19%585,477
Aug 25, 2025130.58131.50130.15130.45130.45-1.08%4,977
Aug 22, 2025130.45132.10130.25131.88131.880.94%153,393
Aug 21, 2025130.60130.85129.85130.65130.650.19%162,176
Aug 20, 2025132.55132.75130.40130.40130.40-2.32%209,643
Aug 19, 2025133.48134.05133.00133.50133.50-10,922
Aug 18, 2025132.50133.50132.25133.50133.500.45%19,805
Aug 15, 2025132.35133.55132.40132.90132.900.68%19,958
Aug 14, 2025130.35132.00130.80132.00132.001.12%33,843
Aug 13, 2025131.88131.85130.50130.53130.53-0.66%48,271
Aug 12, 2025129.28131.40129.50131.40131.401.58%189,567
Aug 11, 2025129.58130.25128.65129.35129.35-0.77%2,256
Aug 8, 2025130.15130.55129.48130.35130.350.14%105,626
Aug 7, 2025128.95130.70129.40130.17130.161.12%184,039
Aug 6, 2025129.03129.90127.55128.72128.72-0.06%171,686
Aug 5, 2025130.80131.10128.68128.80128.80-1.04%79,304
Aug 4, 2025128.70130.40128.30130.15130.151.31%242,315
Aug 1, 2025129.93130.50127.20128.46128.46-2.31%90,554
Jul 31, 2025130.60134.35129.95131.50131.503.01%76,920
Jul 30, 2025127.08129.20126.40127.65127.650.67%22,267
Jul 29, 2025126.40127.78126.65126.80126.800.35%191,585
Jul 28, 2025126.65127.30125.75126.36126.361.37%147,410
Jul 25, 2025125.03125.00123.65124.65124.65-0.62%16,495
Jul 24, 2025125.73126.70123.47125.43125.431.48%47,562
Jul 23, 2025123.58123.90122.75123.60123.600.69%91,564
Jul 22, 2025123.78124.05122.00122.75122.75-1.33%119,618
Jul 21, 2025124.90126.50124.30124.40124.40-0.28%10,481