IQVIA Holdings Inc. (LON:0JDM)
London · Delayed Price · Currency is GBP · Price in USD 268.55
+0.20 (0.08%)
Sep 4, 2026, 5:10 PM GMT
LON:0JDM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |