IQVIA Holdings Inc. (LON:0JDM)
London · Delayed Price · Currency is GBP · Price in USD 272.31
-0.70 (-0.25%)
Sep 25, 2026, 4:23 PM GMT
LON:0JDM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 273.15 | 277.49 | 269.47 | 272.31 | 272.31 | -0.25% | 181 |
| Sep 24, 2026 | 264.06 | 274.90 | 264.06 | 273.01 | 273.01 | 1.51% | 155 |
| Sep 23, 2026 | 267.62 | 275.08 | 266.78 | 268.95 | 268.95 | -0.68% | 239 |
| Sep 22, 2026 | 268.02 | 272.88 | 262.55 | 270.79 | 270.79 | 0.66% | 1,268 |
| Sep 21, 2026 | 272.81 | 272.81 | 263.40 | 269.01 | 269.01 | 1.02% | 186 |
| Sep 18, 2026 | 268.13 | 275.00 | 265.87 | 266.30 | 266.30 | -1.78% | 102 |
| Sep 17, 2026 | 268.82 | 274.00 | 268.13 | 271.12 | 271.12 | -0.50% | 157 |
| Sep 16, 2026 | 271.00 | 273.50 | 265.23 | 272.48 | 272.48 | 1.06% | 277 |
| Sep 15, 2026 | 266.73 | 272.13 | 263.17 | 269.63 | 269.63 | 1.46% | 770 |
| Sep 14, 2026 | 256.54 | 267.95 | 256.54 | 265.75 | 265.75 | 1.56% | 152 |
| Sep 11, 2026 | 257.30 | 262.63 | 255.61 | 261.68 | 261.68 | 1.58% | 71 |
| Sep 10, 2026 | 253.97 | 261.00 | 252.04 | 257.62 | 257.62 | 0.79% | 517 |
| Sep 9, 2026 | 264.06 | 264.14 | 252.82 | 255.59 | 255.59 | -3.24% | 504 |
| Sep 8, 2026 | 264.40 | 271.41 | 257.90 | 264.15 | 264.15 | -1.13% | 201 |
| Sep 4, 2026 | 270.00 | 274.05 | 262.60 | 267.18 | 267.18 | -0.44% | 286 |
| Sep 3, 2026 | 260.27 | 270.20 | 260.00 | 268.35 | 268.35 | 1.70% | 3,147 |
| Sep 2, 2026 | 258.26 | 264.50 | 255.79 | 263.86 | 263.86 | 1.80% | 797 |
| Sep 1, 2026 | 270.00 | 270.00 | 256.43 | 259.19 | 259.19 | -0.46% | 242 |
| Aug 31, 2026 | 269.48 | 269.58 | 255.19 | 260.38 | 260.38 | -0.45% | 93 |
| Aug 28, 2026 | 261.00 | 265.00 | 257.50 | 261.57 | 261.57 | -0.86% | 487 |
| Aug 27, 2026 | 261.51 | 264.81 | 256.15 | 263.84 | 263.84 | 0.89% | 294 |
| Aug 26, 2026 | 261.00 | 263.85 | 253.02 | 261.50 | 261.50 | 1.16% | 74 |
| Aug 25, 2026 | 263.85 | 263.85 | 253.00 | 258.49 | 258.49 | -0.20% | 58 |
| Aug 24, 2026 | 262.00 | 263.85 | 254.50 | 259.02 | 259.02 | 0.25% | 991 |
| Aug 21, 2026 | 258.00 | 263.85 | 253.60 | 258.36 | 258.36 | -0.17% | 259 |
| Aug 20, 2026 | 250.00 | 260.26 | 246.07 | 258.79 | 258.79 | 3.79% | 2,974 |
| Aug 19, 2026 | 240.00 | 250.89 | 239.00 | 249.35 | 249.35 | 2.84% | 642 |
| Aug 18, 2026 | 238.83 | 246.61 | 238.83 | 242.46 | 242.46 | 0.90% | 133 |
| Aug 17, 2026 | 242.24 | 242.24 | 230.43 | 240.29 | 240.29 | 1.26% | 304 |
| 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 |