Quanta Services, Inc. (LON:0KSR)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 559.99
-44.01 (-7.29%)
Oct 22, 2026, 5:13 PM BST
LON:0KSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 603.93 | 603.93 | 555.00 | 559.99 | 559.99 | -7.29% | 857 |
| Oct 21, 2026 | 597.30 | 620.00 | 597.30 | 604.00 | 604.00 | 1.40% | 1,648 |
| Oct 20, 2026 | 604.00 | 622.00 | 586.06 | 595.68 | 595.68 | -3.43% | 1,703 |
| Oct 19, 2026 | 650.78 | 654.00 | 615.23 | 616.82 | 616.82 | -2.50% | 300 |
| Oct 16, 2026 | 649.00 | 651.88 | 626.46 | 632.66 | 632.66 | -0.21% | 513 |
| Oct 15, 2026 | 655.54 | 660.53 | 612.90 | 633.99 | 633.99 | -2.62% | 741 |
| Oct 14, 2026 | 692.50 | 707.00 | 647.29 | 651.08 | 651.08 | -4.59% | 700 |
| Oct 13, 2026 | 677.02 | 701.02 | 664.71 | 682.42 | 682.42 | -2.35% | 704 |
| Oct 12, 2026 | 706.98 | 724.24 | 693.68 | 698.81 | 698.81 | -0.61% | 221 |
| Oct 9, 2026 | 690.00 | 703.70 | 675.00 | 703.07 | 703.07 | 3.35% | 540 |
| Oct 8, 2026 | 704.90 | 709.99 | 670.65 | 680.31 | 680.31 | -2.21% | 817 |
| Oct 7, 2026 | 719.56 | 729.35 | 684.02 | 695.70 | 695.70 | -3.23% | 723 |
| Oct 6, 2026 | 685.85 | 722.04 | 680.00 | 718.93 | 718.93 | 3.85% | 2,125 |
| Oct 5, 2026 | 676.34 | 695.00 | 669.41 | 692.30 | 692.30 | 2.37% | 475 |
| Oct 2, 2026 | 664.27 | 684.99 | 655.31 | 676.29 | 676.29 | 2.83% | 344 |
| Oct 1, 2026 | 640.48 | 662.64 | 638.00 | 657.68 | 657.68 | 2.13% | 527 |
| Sep 30, 2026 | 661.99 | 662.00 | 638.85 | 644.05 | 643.94 | -0.59% | 410 |
| Sep 29, 2026 | 644.36 | 660.00 | 640.00 | 647.84 | 647.73 | -0.08% | 562 |
| Sep 28, 2026 | 640.00 | 656.51 | 631.69 | 648.39 | 648.28 | -0.28% | 659 |
| Sep 25, 2026 | 645.00 | 664.19 | 643.26 | 650.24 | 650.13 | 1.17% | 13,893 |
| Sep 24, 2026 | 622.65 | 650.01 | 622.65 | 642.75 | 642.64 | 0.82% | 9,331 |
| Sep 23, 2026 | 642.63 | 652.53 | 628.02 | 637.51 | 637.40 | -1.18% | 478 |
| Sep 22, 2026 | 646.25 | 649.57 | 626.00 | 645.09 | 644.98 | 0.70% | 932 |
| Sep 21, 2026 | 636.00 | 654.00 | 629.08 | 640.63 | 640.52 | 1.45% | 600 |
| Sep 18, 2026 | 616.39 | 639.62 | 611.56 | 631.47 | 631.36 | 2.35% | 235 |
| Sep 17, 2026 | 625.00 | 649.00 | 608.27 | 617.00 | 616.89 | -1.51% | 332 |
| Sep 16, 2026 | 616.00 | 629.19 | 614.00 | 626.47 | 626.36 | 2.21% | 1,017 |
| Sep 15, 2026 | 622.04 | 632.00 | 605.00 | 612.91 | 612.81 | -1.28% | 294 |
| Sep 14, 2026 | 641.00 | 644.00 | 607.26 | 620.85 | 620.74 | -4.33% | 446 |
| Sep 11, 2026 | 611.00 | 653.80 | 611.00 | 648.93 | 648.82 | 5.03% | 327 |
| Sep 10, 2026 | 638.63 | 642.23 | 614.00 | 617.86 | 617.75 | -1.87% | 299 |
| Sep 9, 2026 | 650.49 | 659.98 | 625.02 | 629.61 | 629.50 | -2.78% | 357 |
| Sep 8, 2026 | 633.89 | 647.59 | 619.82 | 647.59 | 647.48 | 4.42% | 694 |
| Sep 4, 2026 | 615.00 | 642.00 | 615.00 | 620.17 | 620.06 | -0.70% | 575 |
| Sep 3, 2026 | 610.79 | 626.16 | 595.23 | 624.52 | 624.41 | 2.55% | 5,468 |
| Sep 2, 2026 | 618.00 | 618.00 | 586.12 | 609.02 | 608.92 | 0.03% | 378 |
| Sep 1, 2026 | 629.98 | 629.98 | 590.74 | 608.82 | 608.72 | 0.12% | 834 |
| Aug 31, 2026 | 601.00 | 630.00 | 598.01 | 608.07 | 607.97 | - | 280 |
| Aug 28, 2026 | 625.00 | 638.54 | 606.45 | 608.07 | 607.97 | -2.97% | 372 |
| Aug 27, 2026 | 613.00 | 646.26 | 613.00 | 626.69 | 626.58 | 2.01% | 320 |
| Aug 26, 2026 | 604.12 | 615.77 | 598.00 | 614.36 | 614.26 | 1.57% | 351 |
| Aug 25, 2026 | 628.00 | 635.85 | 600.00 | 604.87 | 604.76 | -2.38% | 3,114 |
| Aug 24, 2026 | 635.00 | 659.73 | 610.00 | 619.63 | 619.52 | -3.84% | 1,494 |
| Aug 21, 2026 | 666.00 | 698.00 | 635.00 | 644.38 | 644.27 | -3.91% | 807 |
| Aug 20, 2026 | 689.00 | 699.99 | 661.56 | 670.61 | 670.50 | - | 1,161 |
| Aug 19, 2026 | 708.93 | 718.00 | 659.00 | 670.61 | 670.50 | -2.85% | 744 |
| Aug 18, 2026 | 720.00 | 725.00 | 690.00 | 690.26 | 690.14 | -4.61% | 648 |
| Aug 17, 2026 | 699.67 | 724.56 | 680.00 | 723.64 | 723.52 | 5.16% | 1,395 |
| Aug 14, 2026 | 676.40 | 691.88 | 649.34 | 688.14 | 688.02 | 0.89% | 687 |
| Aug 13, 2026 | 682.10 | 689.21 | 670.02 | 682.10 | 681.98 | -0.44% | 535 |