Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Autoliv Ord (0HJH) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 $126.06 OTC Trade
 17:19:40 - 06-Feb-26
Unknown* 1 $126.2513 OTC Trade
 17:03:09 - 06-Feb-26
Unknown* 0 $126.4857 OTC Trade
 15:40:54 - 06-Feb-26
Unknown* 0 $125.71 OTC Trade
 14:52:39 - 06-Feb-26
Unknown* 0 $125.71 OTC Trade
 14:52:38 - 06-Feb-26
Unknown* 0 $125.71 OTC Trade
 14:35:48 - 06-Feb-26
Unknown* 0 $125.71 OTC Trade
 14:35:48 - 06-Feb-26
Unknown* 0 $125.71 OTC Trade
 14:35:48 - 06-Feb-26
Unknown* 0 $125.06 OTC Trade
 14:30:39 - 06-Feb-26
Unknown* 0 $125.06 OTC Trade
 14:30:39 - 06-Feb-26
Unknown* 0 $125.06 OTC Trade
 14:30:39 - 06-Feb-26
Unknown* 3 $125.16 OTC Trade
 14:30:13 - 06-Feb-26
Unknown* 0 $125.61 SI Trade
 14:30:01 - 06-Feb-26
Unknown* 0 $123.60 SI Trade
 14:30:01 - 06-Feb-26
Unknown* 6 $124.83 OTC Trade
 10:52:23 - 06-Feb-26
Unknown* 3 $124.83 SI Trade
 10:52:21 - 06-Feb-26
Unknown* 2 $124.83 SI Trade
 10:52:21 - 06-Feb-26
Unknown* 1 $124.45 OTC Trade
 08:23:12 - 06-Feb-26
Unknown* 1 $124.63342 Currency Conversion
Negotiated Trade
 18:10:43 - 05-Feb-26
Unknown* 0 $125.92 SI Trade
 17:24:43 - 05-Feb-26
Unknown* 0 $125.59 SI Trade
 16:51:02 - 05-Feb-26
Unknown* 6 $125.59 SI Trade
 16:50:54 - 05-Feb-26
Unknown* 3 $125.59 SI Trade
 16:50:54 - 05-Feb-26
Unknown* 4 $125.59 SI Trade
 16:50:12 - 05-Feb-26
Unknown* 2 $125.59 SI Trade
 16:50:10 - 05-Feb-26
Unknown* 0 $125.12 SI Trade
 15:56:07 - 05-Feb-26
Unknown* 2 $126.15241 Currency Conversion
Negotiated Trade
 15:14:58 - 05-Feb-26
Unknown* 0 $125.31 OTC Trade
 14:30:10 - 05-Feb-26
Unknown* 0 $125.56 OTC Trade
 14:30:10 - 05-Feb-26
Unknown* 0 $125.56 OTC Trade
 14:30:10 - 05-Feb-26
Unknown* 0 $125.57 OTC Trade
 14:30:10 - 05-Feb-26
Unknown* 0 $125.56 OTC Trade
 14:30:09 - 05-Feb-26
Unknown* 0 $125.56 OTC Trade
 14:30:09 - 05-Feb-26
Unknown* 0 $125.37 OTC Trade
 14:30:08 - 05-Feb-26
Unknown* 0 $125.31 OTC Trade
 14:30:08 - 05-Feb-26
Unknown* 0 $125.37 OTC Trade
 14:30:08 - 05-Feb-26
Unknown* 0 $125.56 OTC Trade
 14:30:08 - 05-Feb-26
Unknown* 0 $125.37 OTC Trade
 14:30:08 - 05-Feb-26
Unknown* 0 $125.58 OTC Trade
 14:30:08 - 05-Feb-26
Unknown* 0 $125.37 OTC Trade
 14:30:08 - 05-Feb-26
Unknown* 0 $125.58 OTC Trade
 14:30:08 - 05-Feb-26
Unknown* 0 $124.48 SI Trade
 14:30:01 - 05-Feb-26
Unknown* 0 $125.27 SI Trade
 14:30:01 - 05-Feb-26
Unknown* 0 $125.27 SI Trade
 14:30:01 - 05-Feb-26
Unknown* 3 $125.91 OTC Trade
 08:27:38 - 05-Feb-26
Unknown* 2 $126.40 SI Trade
 20:47:52 - 04-Feb-26
Unknown* 10 $126.3431 OTC Trade
 20:26:37 - 04-Feb-26
Unknown* 1 $123.82046 Currency Conversion
Negotiated Trade
 18:10:18 - 04-Feb-26
Unknown* 8 $125.4235 OTC Trade
 16:27:53 - 04-Feb-26
Unknown* 0 $125.51 SI Trade
 15:29:54 - 04-Feb-26
Unknown* 0 $126.04 OTC Trade
 15:07:37 - 04-Feb-26
Unknown* 1 $125.78 SI Trade
 14:52:40 - 04-Feb-26
Unknown* 2 $125.78 SI Trade
 14:52:36 - 04-Feb-26
Unknown* 300 $122.70 OTC Trade
 09:15:53 - 04-Feb-26
Unknown* 0 $121.86 OTC Trade
 20:32:09 - 03-Feb-26
Unknown* 85 $122.245 SI Trade
 16:17:38 - 03-Feb-26
Unknown* 4 $122.77 OTC Trade
 15:33:30 - 03-Feb-26
Unknown* 5 $122.29722 Currency Conversion
Negotiated Trade
 15:18:30 - 03-Feb-26
Unknown* 0 $121.75 OTC Trade
 14:52:19 - 03-Feb-26
Unknown* 0 $121.75 OTC Trade
 14:52:19 - 03-Feb-26
Unknown* 0 $121.75 OTC Trade
 14:52:19 - 03-Feb-26
Unknown* 0 $120.61 OTC Trade
 14:30:23 - 03-Feb-26
Unknown* 0 $121.57 SI Trade
 14:30:00 - 03-Feb-26
Unknown* 325 $120.658 OTC Trade
 20:54:15 - 02-Feb-26
Unknown* 25 $120.60 OTC Trade
 20:54:15 - 02-Feb-26
Unknown* 200 $120.639 OTC Trade
 20:54:15 - 02-Feb-26
Unknown* 20 $120.815 OTC Trade
 20:38:20 - 02-Feb-26
Unknown* 20 $120.855 OTC Trade
 20:30:16 - 02-Feb-26
Unknown* 4 $120.2599 OTC Trade
 15:59:07 - 02-Feb-26
Unknown* 4 $120.3088 OTC Trade
 15:58:54 - 02-Feb-26
Unknown* 4 $120.3018 OTC Trade
 15:58:23 - 02-Feb-26
Unknown* 1 $119.65693 Currency Conversion
Negotiated Trade
 15:18:03 - 02-Feb-26
Unknown* 1 $121.06971 Currency Conversion
Negotiated Trade
 15:18:03 - 02-Feb-26
Unknown* 0 $120.06 OTC Trade
 15:09:32 - 02-Feb-26
Unknown* 2 $119.78 SI Trade
 15:03:30 - 02-Feb-26
Unknown* 2 $119.74 SI Trade
 15:03:27 - 02-Feb-26
Unknown* 0 $119.81 SI Trade
 14:30:42 - 02-Feb-26
Unknown* 0 $119.79 OTC Trade
 14:30:08 - 02-Feb-26
Unknown* 0 $119.79 OTC Trade
 14:30:08 - 02-Feb-26
Unknown* 0 $119.79 OTC Trade
 14:30:08 - 02-Feb-26
Unknown* 0 $120.07 OTC Trade
 14:30:08 - 02-Feb-26
Unknown* 0 $120.07 OTC Trade
 14:30:08 - 02-Feb-26
Unknown* 0 $120.07 OTC Trade
 14:30:08 - 02-Feb-26
Unknown* 0 $118.96 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $121.20 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 2,334 $119.4587 Negotiated Trade
 13:04:11 - 02-Feb-26
Unknown* 105 $118.66 OTC Trade
 09:08:23 - 02-Feb-26
Unknown* 100 $118.51 OTC Trade
 09:04:30 - 02-Feb-26
Unknown* 0 $120.01 OTC Trade
 17:10:46 - 30-Jan-26
Unknown* 0 $120.01 OTC Trade
 17:10:46 - 30-Jan-26
Unknown* 0 $120.01 OTC Trade
 17:10:46 - 30-Jan-26
Unknown* 0 $120.01 OTC Trade
 17:10:46 - 30-Jan-26
Unknown* 0 $120.01 OTC Trade
 17:10:46 - 30-Jan-26
Unknown* 6 $120.10 Cross
OTC Trade
 17:07:47 - 30-Jan-26
Unknown* 0 $121.16 SI Trade
 16:57:26 - 30-Jan-26
Unknown* 17 $120.065 OTC Trade
 16:22:09 - 30-Jan-26
Unknown* 4 $120.6129 OTC Trade
 15:35:35 - 30-Jan-26
Unknown* 10 $123.03232 Currency Conversion
Negotiated Trade
 15:15:08 - 30-Jan-26
Unknown* 0 $121.10 SI Trade
 14:56:00 - 30-Jan-26
Unknown* 0 $120.84 OTC Trade
 14:51:17 - 30-Jan-26
Unknown* 4 $121.1603 OTC Trade
 14:38:37 - 30-Jan-26
Unknown* 3 $120.24 OTC Trade
 14:33:47 - 30-Jan-26
Unknown* 0 $121.50 SI Trade
 14:30:09 - 30-Jan-26
Unknown* 0 $121.50 SI Trade
 14:30:09 - 30-Jan-26
Unknown* 40 $119.40 OTC Trade
 14:15:05 - 30-Jan-26
Unknown* 3 $119.60 SI Trade
 13:49:44 - 30-Jan-26
Unknown* 2 $119.60 SI Trade
 13:49:41 - 30-Jan-26
Unknown* 3 $118.88 SI Trade
 12:37:58 - 30-Jan-26
Unknown* 4 $119.02 OTC Trade
 12:37:23 - 30-Jan-26
Unknown* 0 $118.87 SI Trade
 12:37:23 - 30-Jan-26
Unknown* 20 $116.39 OTC Trade
 11:46:59 - 30-Jan-26
Unknown* 14 $114.89 OTC Trade
 11:17:59 - 30-Jan-26
Unknown* 3 $116.73 SI Trade
 11:17:21 - 30-Jan-26
Unknown* 3 $116.73 SI Trade
 11:17:21 - 30-Jan-26
Unknown* 0 $130.02 SI Trade
 22:58:23 - 29-Jan-26
Unknown* 0 $126.92 SI Trade
 15:27:07 - 29-Jan-26
Unknown* 0 $127.07 OTC Trade
 14:51:25 - 29-Jan-26
Unknown* 0 $127.07 OTC Trade
 14:51:24 - 29-Jan-26
Unknown* 0 $127.07 OTC Trade
 14:51:24 - 29-Jan-26
Unknown* 0 $127.07 OTC Trade
 14:51:24 - 29-Jan-26
Unknown* 0 $127.07 OTC Trade
 14:51:24 - 29-Jan-26
Unknown* 0 $127.07 OTC Trade
 14:51:23 - 29-Jan-26
Unknown* 0 $126.63 SI Trade
 14:30:01 - 29-Jan-26
Unknown* 0 $129.13 SI Trade
 14:30:01 - 29-Jan-26
Unknown* 0 $127.69 OTC Trade
 14:29:48 - 29-Jan-26
Unknown* 3 $126.08 SI Trade
 10:52:19 - 29-Jan-26
Unknown* 7 $126.08 OTC Trade
 10:52:18 - 29-Jan-26
Unknown* 4 $126.08 SI Trade
 10:52:16 - 29-Jan-26
Unknown* 2 $126.08 SI Trade
 10:52:16 - 29-Jan-26
Unknown* 12 $127.35 OTC Trade
 08:19:13 - 29-Jan-26
Unknown* 13 $127.27 OTC Trade
 08:19:13 - 29-Jan-26
Unknown* 13 $127.31 OTC Trade
 08:19:13 - 29-Jan-26
Unknown* 13 $127.35 OTC Trade
 08:19:13 - 29-Jan-26
Unknown* 13 $127.19 OTC Trade
 08:18:52 - 29-Jan-26
Unknown* 13 $127.19 OTC Trade
 08:18:52 - 29-Jan-26
Unknown* 11 $127.23 OTC Trade
 08:18:52 - 29-Jan-26
Unknown* 13 $127.23 OTC Trade
 08:18:49 - 29-Jan-26
Unknown* 13 $127.27 OTC Trade
 08:18:49 - 29-Jan-26
Unknown* 13 $127.23 OTC Trade
 08:18:49 - 29-Jan-26
Unknown* 13 $127.27 OTC Trade
 08:18:46 - 29-Jan-26
Unknown* 13 $127.27 OTC Trade
 08:18:46 - 29-Jan-26
Unknown* 51 $127.30 OTC Trade
 08:17:45 - 29-Jan-26
Unknown* 0 $126.74 SI Trade
 18:43:51 - 28-Jan-26
Unknown* 1 $126.74 SI Trade
 18:43:50 - 28-Jan-26
Unknown* 1 $126.45713 Currency Conversion
Negotiated Trade
 18:10:24 - 28-Jan-26
Unknown* 0 $127.96 OTC Trade
 14:51:19 - 28-Jan-26
Unknown* 0 $127.96 OTC Trade
 14:51:18 - 28-Jan-26
Unknown* 0 $127.96 OTC Trade
 14:51:12 - 28-Jan-26
Unknown* 0 $127.96 OTC Trade
 14:51:11 - 28-Jan-26
Unknown* 0 $127.96 OTC Trade
 14:51:04 - 28-Jan-26
Unknown* 0 $127.96 OTC Trade
 14:51:03 - 28-Jan-26
Unknown* 0 $128.12 OTC Trade
 14:30:26 - 28-Jan-26
Unknown* 0 $128.12 OTC Trade
 14:30:26 - 28-Jan-26
Unknown* 0 $128.12 OTC Trade
 14:30:26 - 28-Jan-26
Unknown* 100 $128.328 OTC Trade
 20:53:45 - 27-Jan-26
Unknown* 100 $128.205 OTC Trade
 20:49:06 - 27-Jan-26
Unknown* 1 $128.3621 OTC Trade
 18:27:27 - 27-Jan-26
Unknown* 200 $128.885 OTC Trade
 17:17:13 - 27-Jan-26
Unknown* 100 $128.66 OTC Trade
 16:32:22 - 27-Jan-26
Unknown* 0 $128.76 OTC Trade
 16:30:05 - 27-Jan-26
Unknown* 0 $128.76 OTC Trade
 16:30:05 - 27-Jan-26
Unknown* 0 $128.76 OTC Trade
 16:30:04 - 27-Jan-26
Unknown* 8 $128.7929 OTC Trade
 16:28:15 - 27-Jan-26
Unknown* 0 $128.66 OTC Trade
 16:03:24 - 27-Jan-26
Unknown* 0 $128.66 OTC Trade
 16:03:24 - 27-Jan-26
Unknown* 0 $128.66 OTC Trade
 16:03:24 - 27-Jan-26
Unknown* 100 $128.815 OTC Trade
 15:52:16 - 27-Jan-26
Unknown* 100 $128.815 OTC Trade
 15:36:29 - 27-Jan-26
Unknown* 100 $128.83 OTC Trade
 15:33:52 - 27-Jan-26
Unknown* 100 $128.62 OTC Trade
 15:09:48 - 27-Jan-26
Unknown* 0 $128.42 OTC Trade
 14:51:03 - 27-Jan-26
Unknown* 0 $128.42 OTC Trade
 14:51:03 - 27-Jan-26
Unknown* 5,497 $0.00 SI Trade
Negotiated Trade
 14:35:27 - 27-Jan-26
Unknown* 5,497 $128.552 SI Trade
Negotiated Trade
 14:35:27 - 27-Jan-26
Unknown* -5,497 $0.00 SI Trade
Correction
Negotiated Trade
 14:35:27 - 27-Jan-26
Unknown* 0 $128.80 OTC Trade
 14:30:04 - 27-Jan-26
Unknown* 0 $128.80 OTC Trade
 14:30:04 - 27-Jan-26
Unknown* 0 $128.80 OTC Trade
 14:30:04 - 27-Jan-26
Unknown* 0 $128.80 OTC Trade
 14:30:04 - 27-Jan-26
Unknown* 0 $128.80 OTC Trade
 14:30:04 - 27-Jan-26
Unknown* 0 $128.80 OTC Trade
 14:30:04 - 27-Jan-26
Unknown* 4 $126.04 OTC Trade
 15:27:44 - 26-Jan-26
Unknown* 15 $126.04 OTC Trade
 15:27:44 - 26-Jan-26
Unknown* 10 $126.04 OTC Trade
 15:27:44 - 26-Jan-26
Unknown* 10 $126.04 OTC Trade
 15:27:44 - 26-Jan-26
Unknown* 1 $127.05633 Currency Conversion
Negotiated Trade
 15:14:38 - 26-Jan-26
Unknown* 5 $126.4829 OTC Trade
 15:12:00 - 26-Jan-26
Unknown* 0 $126.61 OTC Trade
 14:51:55 - 26-Jan-26
Unknown* 0 $126.61 OTC Trade
 14:51:55 - 26-Jan-26
Unknown* 0 $126.61 OTC Trade
 14:51:54 - 26-Jan-26
Unknown* 10 $126.91 OTC Trade
 14:31:17 - 26-Jan-26
Unknown* 0 $127.21 OTC Trade
 14:31:14 - 26-Jan-26
Unknown* 0 $127.41 SI Trade
 14:30:01 - 26-Jan-26
Unknown* 0 $127.41 SI Trade
 14:30:01 - 26-Jan-26
Unknown* 1,500 $126.98052 SI Trade
Negotiated Trade
 20:59:53 - 23-Jan-26
Unknown* 0 $126.21 OTC Trade
 18:40:05 - 23-Jan-26
Unknown* 12 $127.475 SI Trade
 15:15:31 - 23-Jan-26
Unknown* 0 $127.71 OTC Trade
 14:30:39 - 23-Jan-26
Unknown* 0 $127.71 OTC Trade
 14:30:39 - 23-Jan-26
Unknown* 0 $127.71 OTC Trade
 14:30:39 - 23-Jan-26
FTSE 100 Latest
Value10,369.75
Change60.53