Quanta Services, Inc. (LON:0KSR)
London · Delayed Price · Currency is GBP · Price in USD 635.00
-2.84 (-0.45%)
Apr 24, 2026, 8:50 AM GMT
LON:0KSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 609.95 | 634.33 | 604.01 | 632.99 | 632.99 | 3.12% | 842 |
| 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 | -0.99% | 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 |
| Mar 19, 2026 | 570.20 | 584.90 | 558.36 | 579.38 | 579.27 | 1.12% | 38,143 |
| Mar 18, 2026 | 575.79 | 594.00 | 565.00 | 572.96 | 572.85 | 0.49% | 312 |
| Mar 17, 2026 | 571.80 | 583.66 | 558.52 | 570.14 | 570.03 | -0.22% | 2,013 |
| Mar 16, 2026 | 568.00 | 574.52 | 557.63 | 571.43 | 571.31 | 0.44% | 382 |
| Mar 13, 2026 | 569.40 | 576.38 | 554.11 | 568.93 | 568.82 | 0.20% | 187 |
| Mar 12, 2026 | 565.00 | 576.73 | 555.21 | 567.81 | 567.70 | 0.05% | 4,934 |
| Mar 11, 2026 | 562.87 | 575.00 | 554.01 | 567.55 | 567.44 | 0.71% | 533 |
| Mar 10, 2026 | 565.19 | 576.84 | 557.82 | 563.53 | 563.42 | 1.77% | 927 |
| Mar 9, 2026 | 520.01 | 564.82 | 518.00 | 553.73 | 553.62 | 0.97% | 615 |
| Mar 6, 2026 | 560.00 | 560.00 | 532.00 | 548.43 | 548.32 | 0.67% | 416 |
| Mar 5, 2026 | 568.56 | 575.10 | 534.41 | 544.75 | 544.64 | -3.85% | 6,097 |
| Mar 4, 2026 | 549.00 | 573.00 | 549.00 | 566.54 | 566.43 | 0.28% | 192 |
| Mar 3, 2026 | 561.00 | 570.86 | 545.81 | 564.98 | 564.87 | -0.80% | 947 |
| Mar 2, 2026 | 557.04 | 576.31 | 543.00 | 569.55 | 569.44 | 2.31% | 685 |
| Feb 27, 2026 | 568.88 | 569.95 | 550.02 | 556.69 | 556.58 | -0.75% | 908 |
| Feb 26, 2026 | 563.50 | 574.49 | 543.03 | 560.91 | 560.80 | -1.10% | 1,916 |
| Feb 25, 2026 | 571.43 | 584.55 | 564.68 | 567.12 | 567.01 | -0.12% | 557 |
| Feb 24, 2026 | 555.06 | 568.46 | 540.74 | 567.82 | 567.71 | 3.93% | 347 |
| Feb 23, 2026 | 550.00 | 561.50 | 540.41 | 546.33 | 546.22 | -1.39% | 752 |
| Feb 20, 2026 | 554.70 | 570.00 | 548.81 | 554.02 | 553.91 | 0.39% | 1,738 |
| Feb 19, 2026 | 520.00 | 555.00 | 512.32 | 551.87 | 551.76 | 5.22% | 1,514 |
| Feb 18, 2026 | 525.20 | 538.80 | 524.00 | 524.51 | 524.41 | -1.18% | 253 |
| Feb 17, 2026 | 534.98 | 543.28 | 518.84 | 530.76 | 530.66 | 1.11% | 2,881 |
| Feb 13, 2026 | 520.80 | 530.15 | 508.00 | 524.95 | 524.85 | 1.99% | 750 |
| Feb 12, 2026 | 529.28 | 543.47 | 512.85 | 514.70 | 514.60 | -1.55% | 1,115 |
| Feb 11, 2026 | 515.00 | 534.50 | 502.00 | 522.78 | 522.68 | 2.03% | 908 |
| Feb 10, 2026 | 518.92 | 526.29 | 506.19 | 512.39 | 512.29 | -0.16% | 207 |