Telefonaktiebolaget LM Ericsson (publ) (LON:0O86)
London
· Delayed Price · Currency is GBP · Price in SEK 104.20
-3.40 (-3.16%)
At close: Apr 27, 2026
LON:0O86 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 105.00 | 105.00 | 104.20 | 104.20 | 104.20 | -3.16% | 8 |
| Apr 23, 2026 | 107.60 | 107.60 | 107.40 | 107.60 | 107.60 | 0.19% | 11 |
| Apr 22, 2026 | 109.20 | 109.20 | 107.40 | 107.40 | 107.40 | -2.01% | 18 |
| Apr 21, 2026 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | 1.11% | 1 |
| Apr 20, 2026 | 105.40 | 108.40 | 105.40 | 108.40 | 108.40 | 3.04% | 55 |
| Apr 17, 2026 | 105.80 | 111.40 | 104.60 | 105.20 | 105.20 | -3.84% | 148 |
| Apr 16, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | 1.48% | 731 |
| Apr 15, 2026 | 110.40 | 110.60 | 107.80 | 107.80 | 107.80 | -2.71% | 40 |
| Apr 14, 2026 | 110.70 | 111.00 | 110.70 | 110.80 | 110.80 | 0.18% | 1,979 |
| Apr 10, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | -0.18% | 16 |
| Apr 9, 2026 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 0.18% | 1 |
| Apr 8, 2026 | 110.20 | 111.00 | 110.20 | 110.60 | 110.60 | 2.22% | 13 |
| Apr 7, 2026 | 108.00 | 108.20 | 108.00 | 108.20 | 108.20 | 0.37% | 90 |
| Apr 1, 2026 | 106.60 | 108.00 | 106.60 | 107.80 | 107.80 | - | 8 |
| Mar 31, 2026 | 107.00 | 107.80 | 107.00 | 107.80 | 106.30 | 0.94% | 356 |
| Mar 30, 2026 | 105.20 | 106.80 | 105.20 | 106.80 | 105.31 | 1.14% | 280 |
| Mar 27, 2026 | 105.60 | 106.00 | 105.60 | 105.60 | 104.13 | -2.94% | 496 |
| Mar 26, 2026 | 108.00 | 108.80 | 108.00 | 108.80 | 107.29 | 1.12% | 335 |
| Mar 25, 2026 | 107.80 | 107.80 | 107.60 | 107.60 | 106.10 | 1.51% | 415 |
| Mar 24, 2026 | 105.20 | 106.00 | 104.60 | 106.00 | 104.53 | 1.34% | 3,980 |
| Mar 23, 2026 | 103.20 | 106.20 | 101.80 | 104.60 | 103.14 | -1.69% | 4,846 |
| Mar 20, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 104.92 | -1.12% | 31 |
| Mar 19, 2026 | 108.26 | 108.26 | 107.60 | 107.60 | 106.10 | -2.27% | 9,327 |
| Mar 18, 2026 | 110.40 | 110.80 | 109.60 | 110.10 | 108.57 | -1.69% | 5,001 |
| Mar 17, 2026 | 111.40 | 112.00 | 111.20 | 112.00 | 110.44 | 0.54% | 24 |
| Mar 16, 2026 | 108.60 | 111.40 | 108.60 | 111.40 | 109.85 | 2.77% | 55 |
| Mar 13, 2026 | 108.20 | 111.40 | 107.40 | 108.40 | 106.89 | 0.56% | 1,161 |
| Mar 12, 2026 | 107.00 | 107.80 | 107.00 | 107.80 | 106.30 | 3.26% | 45 |
| Mar 10, 2026 | 104.00 | 106.60 | 104.00 | 104.40 | 102.95 | 2.35% | 198 |
| Mar 9, 2026 | 101.60 | 102.00 | 101.20 | 102.00 | 100.58 | -2.86% | 698 |
| Mar 4, 2026 | 102.00 | 105.80 | 102.00 | 105.00 | 103.54 | 2.34% | 72 |
| Mar 3, 2026 | 104.00 | 104.00 | 102.20 | 102.60 | 101.17 | -1.91% | 2,861 |
| Mar 2, 2026 | 104.60 | 104.60 | 102.40 | 104.60 | 103.14 | - | 43 |
| Feb 27, 2026 | 102.00 | 105.00 | 102.00 | 104.60 | 103.14 | 2.75% | 413 |
| Feb 26, 2026 | 101.20 | 102.20 | 101.20 | 101.80 | 100.38 | 0.79% | 2,561 |
| Feb 25, 2026 | 100.20 | 101.00 | 100.20 | 101.00 | 99.59 | 1.20% | 725 |
| Feb 24, 2026 | 100.00 | 100.20 | 99.80 | 99.80 | 98.41 | -1.38% | 5 |
| Feb 23, 2026 | 104.20 | 104.20 | 100.80 | 101.20 | 99.79 | -0.78% | 911 |
| Feb 20, 2026 | 102.60 | 103.00 | 102.00 | 102.00 | 100.58 | 0.20% | 45 |
| Feb 19, 2026 | 101.40 | 102.40 | 101.40 | 101.80 | 100.38 | 0.39% | 24 |
| Feb 18, 2026 | 100.40 | 101.40 | 100.40 | 101.40 | 99.99 | 2.32% | 61 |
| Feb 17, 2026 | 99.10 | 99.10 | 99.10 | 99.10 | 97.72 | - | 20 |
| Feb 16, 2026 | 99.20 | 99.20 | 99.10 | 99.10 | 97.72 | 0.71% | 14 |
| Feb 12, 2026 | 100.00 | 100.00 | 98.40 | 98.40 | 97.03 | -1.60% | 308 |
| Feb 11, 2026 | 99.50 | 100.00 | 99.50 | 100.00 | 98.61 | -1.77% | 6 |
| Feb 10, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 100.38 | 0.79% | - |
| Feb 9, 2026 | 101.00 | 101.20 | 100.40 | 101.00 | 99.59 | -0.20% | 12 |
| Feb 6, 2026 | 100.60 | 101.80 | 100.60 | 101.20 | 99.79 | 1.00% | 30 |
| Feb 5, 2026 | 99.20 | 100.20 | 98.60 | 100.20 | 98.81 | -1.18% | 111 |
| Feb 4, 2026 | 100.00 | 101.40 | 99.90 | 101.40 | 99.99 | 2.22% | 716 |
| Feb 3, 2026 | 98.80 | 99.30 | 98.60 | 99.20 | 97.82 | 0.71% | 56 |
| Feb 2, 2026 | 95.50 | 98.50 | 95.50 | 98.50 | 97.13 | 2.07% | 25 |
| Jan 30, 2026 | 96.90 | 96.90 | 96.40 | 96.50 | 95.16 | -0.31% | 211 |
| Jan 29, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 95.45 | -0.82% | 10 |
| Jan 28, 2026 | 98.70 | 99.10 | 97.45 | 97.60 | 96.24 | -1.21% | 63 |
| Jan 27, 2026 | 97.61 | 98.80 | 97.61 | 98.80 | 97.43 | 4.33% | 60 |
| Jan 26, 2026 | 94.80 | 96.00 | 93.40 | 94.70 | 93.38 | 0.96% | 82 |
| Jan 23, 2026 | 94.90 | 94.90 | 93.50 | 93.80 | 92.49 | 9.45% | 523 |
| Jan 22, 2026 | 86.60 | 87.40 | 85.70 | 85.70 | 84.51 | 1.06% | 121 |
| Jan 21, 2026 | 86.20 | 86.20 | 84.80 | 84.80 | 83.62 | -0.93% | 32 |
| Jan 20, 2026 | 85.80 | 85.90 | 85.60 | 85.60 | 84.41 | -3.71% | 53 |
| Jan 16, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 87.66 | 2.07% | 62 |
| Jan 14, 2026 | 88.10 | 88.10 | 86.90 | 87.10 | 85.89 | -0.11% | 12 |
| Jan 13, 2026 | 87.00 | 87.20 | 87.00 | 87.20 | 85.99 | 0.58% | - |
| Jan 12, 2026 | 87.00 | 87.10 | 86.70 | 86.70 | 85.49 | -1.48% | 270 |
| Jan 9, 2026 | 87.80 | 88.00 | 87.80 | 88.00 | 86.78 | 0.57% | 184 |
| Jan 8, 2026 | 89.80 | 89.80 | 87.50 | 87.50 | 86.28 | -3.95% | 15 |
| Jan 7, 2026 | 90.10 | 91.10 | 90.10 | 91.10 | 89.83 | 2.94% | 11 |
| Jan 5, 2026 | 88.70 | 88.70 | 88.50 | 88.50 | 87.27 | 0.68% | 52 |
| Jan 2, 2026 | 90.60 | 90.60 | 87.90 | 87.90 | 86.68 | -2.33% | 74 |
| Dec 30, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 88.75 | 0.45% | 1 |
| Dec 29, 2025 | 89.60 | 89.60 | 89.50 | 89.60 | 88.35 | -0.22% | 57 |
| Dec 23, 2025 | 90.00 | 90.00 | 89.80 | 89.80 | 88.55 | -0.77% | 40 |
| Dec 22, 2025 | 89.50 | 90.70 | 89.50 | 90.50 | 89.24 | -0.44% | 117 |
| Dec 18, 2025 | 90.65 | 90.90 | 90.65 | 90.90 | 89.64 | 0.78% | 248 |
| Dec 17, 2025 | 90.30 | 90.40 | 90.20 | 90.20 | 88.94 | - | 292 |
| Dec 16, 2025 | 90.30 | 90.30 | 90.20 | 90.20 | 88.94 | 1.12% | 1,422 |
| Dec 11, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | 87.96 | -0.78% | 7 |
| Dec 10, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 88.65 | -0.55% | 1 |
| Dec 9, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 89.14 | - | 18 |
| Dec 8, 2025 | 90.10 | 90.40 | 90.10 | 90.40 | 89.14 | 0.44% | 14 |
| Dec 5, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 88.75 | -1.15% | 32 |
| Dec 4, 2025 | 91.05 | 91.05 | 91.05 | 91.05 | 89.78 | -0.49% | 121 |
| Dec 2, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 90.23 | 0.44% | 9 |
| Dec 1, 2025 | 91.30 | 91.30 | 91.10 | 91.10 | 89.83 | -0.22% | 129 |
| Nov 27, 2025 | 91.60 | 91.60 | 91.30 | 91.30 | 90.03 | -0.44% | 57 |
| Nov 26, 2025 | 92.00 | 92.00 | 91.70 | 91.70 | 90.42 | 1.10% | 23 |
| Nov 24, 2025 | 90.80 | 90.80 | 90.70 | 90.70 | 89.44 | -0.22% | 8 |
| Nov 21, 2025 | 90.50 | 90.90 | 90.20 | 90.90 | 89.64 | -0.44% | 742 |
| Nov 20, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | 90.03 | 0.33% | 1 |
| Nov 19, 2025 | 90.90 | 91.00 | 90.60 | 91.00 | 89.73 | -1.62% | 369 |
| Nov 18, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 91.21 | -0.43% | 2,168 |
| Nov 17, 2025 | 92.95 | 93.00 | 92.90 | 92.90 | 91.61 | 0.11% | 7,340 |
| Nov 14, 2025 | 93.20 | 93.30 | 92.80 | 92.80 | 91.51 | -2.21% | 2,881 |
| Nov 13, 2025 | 95.20 | 95.20 | 94.90 | 94.90 | 93.58 | -0.32% | 10,011 |
| Nov 12, 2025 | 94.40 | 95.20 | 94.40 | 95.20 | 93.88 | 1.06% | 8,066 |
| Nov 11, 2025 | 94.10 | 94.20 | 94.00 | 94.20 | 92.89 | 1.07% | 10,470 |
| Nov 10, 2025 | 93.15 | 93.20 | 93.15 | 93.20 | 91.90 | 0.87% | 4,321 |
| Nov 7, 2025 | 94.30 | 94.30 | 92.40 | 92.40 | 91.11 | -1.91% | 5,956 |
| Nov 6, 2025 | 94.40 | 94.40 | 94.20 | 94.20 | 92.89 | 0.11% | 10,001 |