Quanta Services, Inc. (LON:0KSR)
London · Delayed Price · Currency is GBP · Price in USD 637.18
-33.43 (-4.99%)
Aug 21, 2026, 5:15 PM GMT
LON:0KSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 666.00 | 698.00 | 638.12 | 642.35 | - | -4.21% | 652 |
| Aug 20, 2026 | 689.00 | 699.99 | 661.56 | 670.61 | 670.61 | - | 1,161 |
| Aug 19, 2026 | 708.93 | 718.00 | 659.00 | 670.61 | 670.61 | -2.85% | 744 |
| Aug 18, 2026 | 720.00 | 725.00 | 690.00 | 690.26 | 690.26 | -4.61% | 648 |
| Aug 17, 2026 | 699.67 | 724.56 | 680.00 | 723.64 | 723.64 | 5.16% | 1,395 |
| Aug 14, 2026 | 676.40 | 691.88 | 649.34 | 688.14 | 688.14 | 0.89% | 687 |
| Aug 13, 2026 | 682.10 | 689.21 | 670.02 | 682.10 | 682.10 | -0.44% | 535 |
| Aug 12, 2026 | 672.28 | 697.23 | 658.61 | 685.09 | 685.09 | 2.29% | 2,236 |
| Aug 11, 2026 | 661.01 | 683.09 | 650.13 | 669.77 | 669.77 | 0.19% | 428 |
| Aug 10, 2026 | 665.51 | 694.55 | 663.34 | 668.49 | 668.49 | -0.67% | 179 |
| Aug 7, 2026 | 673.19 | 700.00 | 657.39 | 673.00 | 673.00 | 0.46% | 1,057 |
| Aug 6, 2026 | 685.00 | 700.00 | 668.69 | 669.90 | 669.90 | -3.21% | 299 |
| Aug 5, 2026 | 687.45 | 714.00 | 681.98 | 692.13 | 692.13 | -1.45% | 193 |
| Aug 4, 2026 | 694.00 | 707.58 | 675.00 | 702.29 | 702.29 | 3.52% | 881 |
| Aug 3, 2026 | 681.39 | 691.00 | 648.50 | 678.42 | 678.42 | 0.73% | 469 |
| Jul 31, 2026 | 666.70 | 686.27 | 655.36 | 673.50 | 673.50 | 4.47% | 677 |
| Jul 30, 2026 | 576.00 | 680.00 | 565.01 | 644.67 | 644.67 | 12.82% | 5,525 |
| Jul 29, 2026 | 575.12 | 603.55 | 554.12 | 571.42 | 571.42 | -2.53% | 750 |
| Jul 28, 2026 | 611.13 | 625.24 | 571.23 | 586.23 | 586.23 | -4.55% | 474 |
| Jul 27, 2026 | 644.00 | 657.40 | 603.84 | 614.17 | 614.17 | -3.17% | 305 |
| Jul 24, 2026 | 657.30 | 664.00 | 628.64 | 634.30 | 634.30 | -2.33% | 237 |
| Jul 23, 2026 | 635.00 | 661.17 | 629.77 | 649.45 | 649.45 | 1.08% | 676 |
| Jul 22, 2026 | 630.00 | 649.00 | 618.00 | 642.50 | 642.50 | 0.50% | 630 |
| Jul 21, 2026 | 644.24 | 667.25 | 626.00 | 639.28 | 639.28 | 0.75% | 3,844 |
| Jul 20, 2026 | 628.90 | 649.78 | 624.46 | 634.54 | 634.54 | -0.12% | 119 |
| Jul 17, 2026 | 626.00 | 636.91 | 600.00 | 635.30 | 635.30 | 1.28% | 579 |
| Jul 16, 2026 | 640.72 | 650.00 | 625.04 | 627.25 | 627.25 | -3.65% | 191 |
| Jul 15, 2026 | 671.98 | 683.90 | 633.86 | 651.04 | 651.04 | -0.65% | 153 |
| Jul 14, 2026 | 641.39 | 665.81 | 640.55 | 655.31 | 655.31 | 1.28% | 137 |
| Jul 13, 2026 | 650.00 | 664.40 | 640.00 | 647.04 | 647.04 | -1.83% | 276 |
| Jul 10, 2026 | 668.17 | 679.99 | 653.35 | 659.07 | 659.07 | -2.18% | 282 |
| Jul 9, 2026 | 656.00 | 690.76 | 656.00 | 673.75 | 673.75 | 1.35% | 8,971 |
| Jul 8, 2026 | 659.82 | 672.14 | 640.22 | 664.75 | 664.75 | 2.25% | 795 |
| Jul 7, 2026 | 660.00 | 679.00 | 641.60 | 650.15 | 650.15 | -4.37% | 697 |
| Jul 6, 2026 | 690.00 | 701.77 | 658.00 | 679.84 | 679.84 | 2.98% | 896 |
| Jul 2, 2026 | 703.00 | 709.00 | 650.04 | 660.15 | 660.15 | -4.35% | 3,210 |
| Jul 1, 2026 | 723.79 | 725.00 | 687.50 | 690.18 | 690.18 | -3.10% | 814 |
| Jun 30, 2026 | 708.73 | 728.00 | 700.71 | 712.35 | 712.24 | -0.11% | 812 |
| Jun 29, 2026 | 675.00 | 714.69 | 670.00 | 713.11 | 713.00 | 1.10% | 251 |
| Jun 26, 2026 | 710.00 | 730.71 | 686.00 | 705.38 | 705.27 | -0.67% | 853 |
| Jun 25, 2026 | 707.00 | 719.00 | 691.26 | 710.15 | 710.04 | 1.67% | 1,355 |
| Jun 24, 2026 | 719.00 | 721.25 | 688.50 | 698.51 | 698.40 | -2.39% | 5,128 |
| Jun 23, 2026 | 729.19 | 740.00 | 690.66 | 715.61 | 715.50 | -2.53% | 924 |
| Jun 22, 2026 | 694.17 | 734.16 | 670.01 | 734.16 | 734.05 | 3.42% | 2,023 |
| Jun 18, 2026 | 715.90 | 732.00 | 696.82 | 709.86 | 709.75 | -1.18% | 1,060 |
| Jun 17, 2026 | 726.20 | 738.23 | 708.00 | 718.34 | 718.23 | -1.60% | 330 |
| Jun 16, 2026 | 738.00 | 740.92 | 709.74 | 730.01 | 729.90 | -0.02% | 502 |
| Jun 15, 2026 | 745.99 | 745.99 | 710.20 | 730.19 | 730.08 | 2.85% | 970 |
| Jun 12, 2026 | 693.00 | 710.00 | 673.58 | 709.99 | 709.88 | 5.16% | 1,055 |
| Jun 11, 2026 | 658.00 | 679.61 | 647.00 | 675.18 | 675.08 | 2.92% | 376 |