Skip to main content
logo
Quanta Services, Inc. (LON:0KSR)
London flag London · Delayed Price · Currency is GBP · Price in USD
567.11
+3.93 (0.70%)
Apr 2, 2026, 7:12 PM GMT

LON:0KSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026548.00574.33541.63561.67561.67-0.99%560
Apr 1, 2026550.07571.62549.02567.26567.153.52%1,058
Mar 31, 2026531.00555.40522.20547.99547.882.81%630
Mar 30, 2026545.67566.70528.11533.00532.90-3.30%3,933
Mar 27, 2026552.00564.00545.00551.18551.070.53%738
Mar 26, 2026571.61589.58548.28548.28548.17-4.84%1,963
Mar 25, 2026588.23598.68574.82576.18576.07-0.65%669
Mar 24, 2026568.10579.99556.00579.95579.841.39%849
Mar 23, 2026555.39582.25530.00571.99571.883.25%1,756
Mar 20, 2026580.15598.50554.00554.00553.89-4.38%5,058
Mar 19, 2026570.20584.90558.36579.38579.271.12%38,143
Mar 18, 2026575.79594.00565.00572.96572.850.49%312
Mar 17, 2026571.80583.66558.52570.14570.03-0.22%2,013
Mar 16, 2026568.00574.52557.63571.43571.310.44%382
Mar 13, 2026569.40576.38554.11568.93568.820.20%187
Mar 12, 2026565.00576.73555.21567.81567.700.05%4,934
Mar 11, 2026562.87575.00554.01567.55567.440.71%533
Mar 10, 2026565.19576.84557.82563.53563.421.77%927
Mar 9, 2026520.01564.82518.00553.73553.620.97%615
Mar 6, 2026560.00560.00532.00548.43548.320.67%416
Mar 5, 2026568.56575.10534.41544.75544.64-3.85%6,097
Mar 4, 2026549.00573.00549.00566.54566.430.28%192
Mar 3, 2026561.00570.86545.81564.98564.87-0.80%947
Mar 2, 2026557.04576.31543.00569.55569.442.31%685
Feb 27, 2026568.88569.95550.02556.69556.58-0.75%908
Feb 26, 2026563.50574.49543.03560.91560.80-1.10%1,916
Feb 25, 2026571.43584.55564.68567.12567.01-0.12%557
Feb 24, 2026555.06568.46540.74567.82567.713.93%347
Feb 23, 2026550.00561.50540.41546.33546.22-1.39%752
Feb 20, 2026554.70570.00548.81554.02553.910.39%1,738
Feb 19, 2026520.00555.00512.32551.87551.765.22%1,514
Feb 18, 2026525.20538.80524.00524.51524.41-1.18%253
Feb 17, 2026534.98543.28518.84530.76530.661.11%2,881
Feb 13, 2026520.80530.15508.00524.95524.851.99%750
Feb 12, 2026529.28543.47512.85514.70514.60-1.55%1,115
Feb 11, 2026515.00534.50502.00522.78522.682.03%908
Feb 10, 2026518.92526.29506.19512.39512.29-0.16%207
Feb 9, 2026509.74520.05500.00513.19513.092.05%630
Feb 6, 2026474.37506.40463.29502.88502.785.58%797
Feb 5, 2026465.00479.00453.00476.32476.234.27%196
Feb 4, 2026497.45500.00451.08456.81456.72-4.60%1,204
Feb 3, 2026477.77490.81470.87478.86478.770.72%608
Feb 2, 2026463.62486.00463.00475.45475.36-0.97%219
Jan 30, 2026481.83483.69472.55480.09480.00-1.11%1,018
Jan 29, 2026486.09489.99474.80485.46485.370.37%2,814
Jan 28, 2026480.06490.00473.61483.68483.590.22%251
Jan 27, 2026474.50482.61468.83482.61482.522.63%395
Jan 26, 2026478.22478.54460.10470.24470.140.23%152
Jan 23, 2026476.78479.86460.00469.14469.050.17%377
Jan 22, 2026475.00484.99460.39468.35468.260.61%901