Skip to main content
Legrand SA (LON:0MW7)
London flag London · Delayed Price · Currency is GBP · Price in EUR
148.70
-1.70 (-1.13%)
At close: Apr 28, 2026

Legrand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026153.03153.55149.70150.40150.40-1.09%115,811
Apr 24, 2026150.00152.50149.00152.05152.052.36%424,010
Apr 23, 2026148.90151.90147.25148.55148.55-0.57%193,537
Apr 22, 2026152.20152.90148.85149.40149.401.15%23,295
Apr 21, 2026149.33152.05145.90147.70147.70-1.01%732,462
Apr 20, 2026149.48150.20148.35149.20149.20-1.29%434,949
Apr 17, 2026147.03151.35146.30151.15151.151.78%676,781
Apr 16, 2026148.50151.30147.50148.50148.500.35%36,028
Apr 15, 2026149.03149.15147.95147.98147.98-1.22%286,070
Apr 14, 2026147.63150.40148.10149.80149.801.63%50,063
Apr 13, 2026146.80147.78145.65147.40147.40-1.17%417,090
Apr 10, 2026147.63150.05147.05149.15149.151.81%586,556
Apr 9, 2026147.08147.00143.75146.50146.50-0.91%328,426
Apr 8, 2026147.68149.20143.60147.85147.858.99%58,025
Apr 7, 2026136.60138.00134.80135.65135.65-0.04%138,905
Apr 2, 2026136.60136.40132.45135.70135.70-2.13%1,786
Apr 1, 2026138.25138.80136.00138.65138.655.28%227,832
Mar 31, 2026129.93132.20127.15131.70131.701.82%221,684
Mar 30, 2026128.35130.25126.20129.35129.350.23%8,610
Mar 27, 2026131.88134.85128.50129.05129.05-4.24%55,420
Mar 26, 2026138.25138.30133.60134.78134.78-2.48%21,981
Mar 25, 2026139.58140.95138.05138.20138.202.64%21,041
Mar 24, 2026135.78135.95133.20134.65134.653.78%75,645
Mar 23, 2026130.50137.10127.05129.75129.75-1.44%98,792
Mar 20, 2026136.00136.95131.65131.65131.65-2.70%170,801
Mar 19, 2026138.35137.80133.40135.30135.30-3.46%180,826
Mar 18, 2026140.70143.70137.45140.15140.152.67%71,203
Mar 17, 2026136.85139.65136.40136.50136.50-0.51%398,569
Mar 16, 2026136.65138.60134.05137.20137.200.26%95,196
Mar 13, 2026138.95140.45136.10136.85136.85-1.11%60,283
Mar 12, 2026137.48140.80136.60138.39138.38-0.73%45,292
Mar 11, 2026139.38139.90137.50139.40139.40-0.57%124,958
Mar 10, 2026140.60143.25137.25140.20140.203.51%114,796
Mar 9, 2026135.03135.60130.40135.45135.45-0.88%47,000
Mar 6, 2026137.03140.40134.80136.65136.650.03%134,235
Mar 5, 2026141.58141.90136.60136.60136.60-3.53%25,443
Mar 4, 2026142.80144.55141.10141.60141.60-298,125
Mar 3, 2026148.70149.45141.60141.60141.60-5.66%308,976
Mar 2, 2026150.90151.05147.95150.10150.10-2.44%21,174
Feb 27, 2026154.10155.03153.20153.85153.850.29%291,058
Feb 26, 2026157.58156.80152.45153.40153.40-1.54%21,917
Feb 25, 2026155.48157.35154.80155.80155.800.97%93,636
Feb 24, 2026152.70154.90152.35154.30154.300.65%359,652
Feb 23, 2026152.05155.05152.40153.30153.30-0.45%14,625
Feb 20, 2026151.63154.00149.60154.00154.002.19%565,124
Feb 19, 2026151.43151.35148.30150.70150.700.12%69,778
Feb 18, 2026149.53152.55146.75150.53150.530.35%72,283
Feb 17, 2026150.00153.50147.50150.00150.00-0.30%393,473
Feb 16, 2026149.03151.30149.10150.45150.450.80%146,088
Feb 13, 2026149.88150.50145.90149.25149.25-1.19%418,179
Feb 12, 2026146.65155.45147.10151.05151.054.42%24,486
Feb 11, 2026140.70145.60137.95144.65144.652.68%20,914
Feb 10, 2026141.78142.10140.15140.88140.88-0.72%100,477
Feb 9, 2026142.10142.15140.25141.90141.900.57%395,321
Feb 6, 2026138.20141.10137.40141.10141.102.54%105,463
Feb 5, 2026135.18138.95135.00137.60137.600.19%282,333
Feb 4, 2026137.68138.75135.70137.34137.34-0.04%105,992
Feb 3, 2026137.03137.90133.75137.40137.401.36%199,681
Feb 2, 2026133.28135.90132.45135.55135.550.41%105,092
Jan 30, 2026135.03136.55134.30135.00135.00-0.07%155,283
Jan 29, 2026135.03138.05135.10135.10135.101.20%317,841
Jan 28, 2026131.68134.40131.60133.50133.501.44%144,404
Jan 27, 2026130.00132.40129.35131.60131.602.33%9,772
Jan 26, 2026126.20129.45126.70128.60128.603.63%195,651
Jan 23, 2026125.58127.75124.05124.10124.10-0.48%97,227
Jan 22, 2026125.93126.65124.70124.70124.700.08%120,232
Jan 21, 2026124.65125.10123.75124.60124.600.08%88,978
Jan 20, 2026123.68125.25122.05124.50124.50-0.60%14,973
Jan 19, 2026126.25126.85125.20125.25125.25-1.96%276,916
Jan 16, 2026127.83128.10126.93127.75127.750.24%48,272
Jan 15, 2026126.70127.70126.10127.45127.451.27%49,013
Jan 14, 2026127.53128.30125.30125.85125.85-0.87%10,712
Jan 13, 2026126.70127.65126.45126.95126.950.59%366,853
Jan 12, 2026123.88126.75124.65126.20126.200.68%3,697
Jan 9, 2026124.55126.70124.65125.35125.351.19%100,121
Jan 8, 2026126.40126.50123.40123.88123.88-3.00%296,356
Jan 7, 2026126.90128.35125.75127.70127.70-0.20%365,576
Jan 6, 2026127.08128.00123.70127.95127.95-0.70%670,920
Jan 5, 2026128.65129.85128.00128.85128.850.82%2,162
Jan 2, 2026127.03128.20126.50127.80127.800.51%99,972
Dec 31, 2025127.78127.70126.60127.15127.15-0.27%17,464
Dec 30, 2025126.80127.65126.00127.50127.500.39%174
Dec 29, 2025127.13127.60125.95127.00127.000.24%601,307
Dec 24, 2025127.03127.40126.70126.70126.70-0.20%75
Dec 23, 2025127.03127.30126.40126.95126.95-0.24%61,996
Dec 22, 2025125.63127.25125.60127.25127.251.19%359,554
Dec 19, 2025124.55126.03124.20125.75125.750.80%102,235
Dec 18, 2025123.78125.20123.40124.75124.750.83%17,592
Dec 17, 2025125.83126.05123.73123.73123.73-1.26%135,155
Dec 16, 2025124.45126.35124.00125.30125.30-0.67%149,881
Dec 15, 2025123.68126.15123.80126.15126.152.13%1,828
Dec 12, 2025127.03127.90123.43123.53123.53-2.09%237,330
Dec 11, 2025130.05130.05124.85126.17126.17-2.24%701,422
Dec 10, 2025129.63130.90128.55129.05129.05-2.66%234,844
Dec 9, 2025132.80132.58129.25132.58132.581.79%8,294
Dec 8, 2025128.90130.40129.00130.25130.250.73%31,459
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