Quanta Services, Inc. (LON:0KSR)
London · Delayed Price · Currency is GBP · Price in USD 700.00
+0.22 (0.03%)
Jun 3, 2026, 1:04 PM GMT
LON:0KSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 687.00 | 708.00 | 676.00 | 697.51 | 697.51 | 1.00% | 1,730 |
| Jun 1, 2026 | 715.27 | 724.51 | 683.49 | 690.61 | 690.61 | -3.26% | 3,325 |
| May 29, 2026 | 729.73 | 744.00 | 705.72 | 713.88 | 713.88 | -2.77% | 592 |
| May 28, 2026 | 710.25 | 747.00 | 710.25 | 734.25 | 734.25 | -0.44% | 2,761 |
| May 27, 2026 | 748.00 | 765.00 | 723.44 | 737.49 | 737.49 | -0.62% | 1,214 |
| May 26, 2026 | 726.67 | 748.79 | 723.44 | 742.07 | 742.07 | 2.29% | 622 |
| May 22, 2026 | 721.00 | 745.80 | 707.63 | 725.46 | 725.46 | 1.21% | 1,191 |
| May 21, 2026 | 714.00 | 728.00 | 700.00 | 716.77 | 716.77 | 0.16% | 296 |
| May 20, 2026 | 712.00 | 731.20 | 707.37 | 715.60 | 715.60 | -1.05% | 519 |
| May 19, 2026 | 725.00 | 731.20 | 690.78 | 723.20 | 723.20 | -0.56% | 936 |
| May 18, 2026 | 768.82 | 788.87 | 726.99 | 727.29 | 727.29 | -5.28% | 1,109 |
| May 15, 2026 | 776.99 | 779.00 | 747.00 | 767.87 | 767.87 | -1.16% | 720 |
| May 14, 2026 | 777.00 | 799.93 | 760.88 | 776.90 | 776.90 | 0.12% | 258 |
| May 13, 2026 | 769.01 | 783.10 | 751.68 | 775.99 | 775.99 | 1.95% | 359 |
| May 12, 2026 | 775.26 | 786.40 | 743.78 | 761.18 | 761.18 | -2.20% | 794 |
| May 11, 2026 | 737.22 | 779.30 | 729.00 | 778.34 | 778.34 | 3.17% | 901 |
| May 8, 2026 | 760.55 | 763.48 | 729.00 | 754.40 | 754.40 | 0.72% | 720 |
| May 7, 2026 | 787.68 | 800.00 | 743.63 | 749.04 | 749.04 | -4.26% | 1,343 |
| May 6, 2026 | 776.99 | 800.05 | 758.21 | 782.34 | 782.34 | 1.30% | 1,359 |
| May 5, 2026 | 761.44 | 790.50 | 755.70 | 772.28 | 772.28 | 1.77% | 1,244 |
| May 4, 2026 | 748.50 | 763.28 | 732.92 | 758.82 | 758.82 | 2.84% | 1,186 |
| May 1, 2026 | 734.37 | 751.98 | 700.01 | 737.83 | 737.83 | 2.50% | 1,090 |
| Apr 30, 2026 | 645.91 | 730.00 | 617.00 | 719.84 | 719.84 | 14.45% | 2,632 |
| Apr 29, 2026 | 631.84 | 645.43 | 620.00 | 628.95 | 628.95 | -0.55% | 4,414 |
| Apr 28, 2026 | 643.56 | 644.00 | 610.00 | 632.43 | 632.43 | -0.98% | 878 |
| Apr 27, 2026 | 630.97 | 641.64 | 617.15 | 638.69 | 638.69 | 1.86% | 868 |
| Apr 24, 2026 | 636.84 | 665.00 | 623.24 | 627.00 | 627.00 | -1.70% | 541 |
| Apr 23, 2026 | 609.95 | 637.84 | 604.01 | 637.84 | 637.84 | 3.91% | 939 |
| Apr 22, 2026 | 611.00 | 622.36 | 605.89 | 613.86 | 613.86 | 1.29% | 299 |
| Apr 21, 2026 | 608.96 | 620.00 | 601.98 | 606.03 | 606.03 | - | 440 |
| Apr 20, 2026 | 600.00 | 608.00 | 590.00 | 606.03 | 606.03 | 0.85% | 740 |
| Apr 17, 2026 | 587.42 | 603.37 | 580.00 | 600.91 | 600.91 | 2.64% | 1,882 |
| Apr 16, 2026 | 591.85 | 610.79 | 577.25 | 585.44 | 585.44 | -0.58% | 744 |
| Apr 15, 2026 | 597.13 | 605.00 | 577.01 | 588.87 | 588.87 | -0.94% | 330 |
| Apr 14, 2026 | 598.01 | 617.68 | 585.01 | 594.46 | 594.46 | 0.66% | 1,674 |
| Apr 13, 2026 | 580.85 | 595.66 | 574.00 | 590.55 | 590.55 | 0.36% | 1,685 |
| Apr 10, 2026 | 589.49 | 604.85 | 575.90 | 588.43 | 588.43 | 0.60% | 634 |
| Apr 9, 2026 | 577.70 | 592.54 | 569.00 | 584.92 | 584.92 | 1.08% | 678 |
| Apr 8, 2026 | 574.75 | 585.00 | 566.67 | 578.66 | 578.66 | 4.81% | 292 |
| Apr 7, 2026 | 553.84 | 579.99 | 545.01 | 552.11 | 552.11 | -1.70% | 264 |
| Apr 2, 2026 | 548.00 | 574.33 | 541.63 | 561.67 | 561.67 | -0.97% | 560 |
| Apr 1, 2026 | 550.07 | 571.62 | 549.02 | 567.26 | 567.15 | 3.52% | 1,058 |
| Mar 31, 2026 | 531.00 | 555.40 | 522.20 | 547.99 | 547.88 | 2.81% | 630 |
| Mar 30, 2026 | 545.67 | 566.70 | 528.11 | 533.00 | 532.90 | -3.30% | 3,933 |
| Mar 27, 2026 | 552.00 | 564.00 | 545.00 | 551.18 | 551.07 | 0.53% | 738 |
| Mar 26, 2026 | 571.61 | 589.58 | 548.28 | 548.28 | 548.17 | -4.84% | 1,963 |
| Mar 25, 2026 | 588.23 | 598.68 | 574.82 | 576.18 | 576.07 | -0.65% | 669 |
| Mar 24, 2026 | 568.10 | 579.99 | 556.00 | 579.95 | 579.84 | 1.39% | 849 |
| Mar 23, 2026 | 555.39 | 582.25 | 530.00 | 571.99 | 571.88 | 3.25% | 1,756 |
| Mar 20, 2026 | 580.15 | 598.50 | 554.00 | 554.00 | 553.89 | -4.38% | 5,058 |