IQVIA Holdings Inc. (LON:0JDM)
London · Delayed Price · Currency is GBP · Price in USD 237.22
-0.08 (-0.03%)
Aug 17, 2026, 5:06 PM GMT
LON:0JDM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 242.24 | 242.24 | 230.43 | 238.55 | 238.55 | 0.53% | 157 |
| Aug 14, 2026 | 242.70 | 243.00 | 236.50 | 237.30 | 237.30 | -0.96% | 344 |
| Aug 13, 2026 | 241.84 | 245.00 | 238.02 | 239.61 | 239.61 | -1.66% | 330 |
| Aug 12, 2026 | 248.00 | 248.00 | 238.00 | 243.65 | 243.65 | -0.41% | 5,127 |
| Aug 11, 2026 | 241.99 | 245.00 | 239.35 | 244.66 | 244.66 | 0.79% | 1,059 |
| Aug 10, 2026 | 233.85 | 242.75 | 233.85 | 242.75 | 242.75 | 2.97% | 1,142 |
| Aug 7, 2026 | 232.43 | 236.08 | 223.68 | 235.74 | 235.74 | 2.17% | 1,010 |
| Aug 6, 2026 | 232.79 | 240.78 | 229.42 | 230.73 | 230.73 | -2.74% | 137 |
| Aug 5, 2026 | 230.00 | 238.68 | 222.43 | 237.24 | 237.24 | 4.15% | 121 |
| Aug 4, 2026 | 226.71 | 234.00 | 226.71 | 227.79 | 227.79 | -2.17% | 252 |
| Aug 3, 2026 | 236.00 | 240.92 | 230.66 | 232.85 | 232.85 | -0.70% | 4,314 |
| Jul 31, 2026 | 233.00 | 237.99 | 231.71 | 234.50 | 234.50 | -0.85% | 377 |
| Jul 30, 2026 | 247.60 | 260.00 | 235.06 | 236.51 | 236.51 | -4.20% | 1,025 |
| Jul 29, 2026 | 244.81 | 251.18 | 238.00 | 246.89 | 246.89 | 3.74% | 2,192 |
| Jul 28, 2026 | 213.50 | 248.64 | 213.50 | 238.00 | 238.00 | 12.23% | 4,746 |
| Jul 27, 2026 | 212.58 | 212.58 | 205.00 | 212.06 | 212.06 | 1.26% | 166 |
| Jul 24, 2026 | 206.70 | 211.59 | 206.70 | 209.42 | 209.42 | 2.64% | 30 |
| Jul 23, 2026 | 214.50 | 217.10 | 204.04 | 204.04 | 204.04 | 1.79% | 820 |
| Jul 22, 2026 | 203.98 | 205.32 | 198.07 | 200.46 | 200.46 | -0.53% | 114 |
| Jul 21, 2026 | 201.00 | 204.48 | 192.30 | 201.53 | 201.53 | -1.62% | 255 |
| Jul 20, 2026 | 210.09 | 210.09 | 200.69 | 204.85 | 204.85 | -0.67% | 71 |
| Jul 17, 2026 | 206.92 | 211.21 | 205.95 | 206.23 | 206.23 | -1.57% | 240 |
| Jul 16, 2026 | 208.00 | 212.04 | 202.27 | 209.52 | 209.52 | 0.66% | 327 |
| Jul 15, 2026 | 206.00 | 210.99 | 206.00 | 208.15 | 208.15 | 0.08% | 5,318 |
| Jul 14, 2026 | 207.72 | 208.08 | 203.85 | 207.99 | 207.99 | -1.21% | 244 |
| Jul 13, 2026 | 204.10 | 212.06 | 204.10 | 210.53 | 210.53 | 1.71% | 452 |
| Jul 10, 2026 | 209.95 | 212.00 | 206.65 | 207.00 | 207.00 | -0.36% | 734 |
| Jul 9, 2026 | 197.61 | 210.00 | 197.61 | 207.74 | 207.74 | 2.28% | 135 |
| Jul 8, 2026 | 209.00 | 210.04 | 201.48 | 203.10 | 203.10 | -2.66% | 2,871 |
| Jul 7, 2026 | 205.50 | 210.38 | 205.35 | 208.66 | 208.66 | 0.69% | 60 |
| Jul 6, 2026 | 204.58 | 210.94 | 201.00 | 207.24 | 207.24 | 0.49% | 350 |
| Jul 2, 2026 | 205.99 | 207.53 | 201.25 | 206.23 | 206.23 | 1.39% | 100 |
| Jul 1, 2026 | 194.22 | 206.08 | 194.22 | 203.41 | 203.41 | 5.93% | 812 |
| Jun 30, 2026 | 187.50 | 195.00 | 187.50 | 192.03 | 192.03 | 0.46% | 50 |
| Jun 29, 2026 | 192.13 | 194.75 | 188.91 | 191.15 | 191.15 | 0.40% | 361 |
| Jun 26, 2026 | 181.48 | 191.71 | 181.48 | 190.39 | 190.39 | 1.86% | 160 |
| Jun 25, 2026 | 186.83 | 190.94 | 185.00 | 186.92 | 186.92 | 1.20% | 97 |
| Jun 24, 2026 | 173.00 | 185.00 | 171.17 | 184.71 | 184.71 | 7.27% | 385 |
| Jun 23, 2026 | 169.93 | 172.66 | 165.00 | 172.19 | 172.19 | 3.38% | 41 |
| Jun 22, 2026 | 168.51 | 172.43 | 163.20 | 166.55 | 166.55 | 0.12% | 198 |
| Jun 18, 2026 | 172.10 | 172.10 | 162.42 | 166.36 | 166.36 | -2.71% | 821 |
| Jun 17, 2026 | 178.45 | 178.45 | 169.95 | 171.00 | 171.00 | -4.73% | 414 |
| Jun 16, 2026 | 176.61 | 183.83 | 176.61 | 179.48 | 179.48 | 0.78% | 200 |
| Jun 15, 2026 | 185.40 | 188.52 | 177.51 | 178.10 | 178.10 | -0.48% | 158 |
| Jun 12, 2026 | 186.14 | 186.14 | 178.51 | 178.95 | 178.95 | -1.33% | 141 |
| Jun 11, 2026 | 182.34 | 186.17 | 176.38 | 181.36 | 181.36 | -1.22% | 92 |
| Jun 10, 2026 | 186.35 | 190.00 | 180.76 | 183.60 | 183.60 | -1.10% | 127 |
| Jun 9, 2026 | 185.00 | 190.29 | 181.18 | 185.65 | 185.65 | 1.92% | 211 |
| Jun 8, 2026 | 180.57 | 192.32 | 177.93 | 182.16 | 182.16 | -0.77% | 48 |
| Jun 5, 2026 | 187.98 | 189.06 | 183.57 | 183.57 | 183.57 | -1.15% | 252 |