Quest Diagnostics Incorporated (LON:0KSX)
London · Delayed Price · Currency is GBP · Price in USD 236.93
-1.20 (-0.50%)
Aug 12, 2026, 3:57 PM GMT
LON:0KSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 238.79 | 240.40 | 236.35 | 237.69 | 237.69 | 0.35% | 23 |
| Aug 10, 2026 | 245.12 | 245.12 | 234.12 | 236.86 | 236.86 | -0.55% | 485 |
| Aug 7, 2026 | 240.78 | 240.78 | 237.36 | 238.16 | 238.16 | 0.47% | 31 |
| Aug 6, 2026 | 236.99 | 239.17 | 235.45 | 237.05 | 237.05 | 0.59% | 133 |
| Aug 5, 2026 | 236.45 | 237.98 | 232.60 | 235.65 | 235.65 | 1.00% | 151 |
| Aug 4, 2026 | 228.94 | 233.59 | 228.53 | 233.31 | 233.31 | 0.49% | 26 |
| Aug 3, 2026 | 225.93 | 237.65 | 225.93 | 232.18 | 232.18 | -1.22% | 10 |
| Jul 31, 2026 | 229.00 | 235.95 | 229.00 | 235.05 | 235.05 | 0.09% | 97 |
| Jul 30, 2026 | 230.05 | 235.59 | 229.01 | 234.85 | 234.85 | -0.37% | 136 |
| Jul 29, 2026 | 239.85 | 239.85 | 231.46 | 235.72 | 235.72 | 0.29% | 29 |
| Jul 28, 2026 | 229.84 | 239.78 | 229.84 | 235.05 | 235.05 | 2.03% | 43 |
| Jul 27, 2026 | 230.57 | 231.59 | 224.52 | 230.38 | 230.38 | -0.69% | 218 |
| Jul 24, 2026 | 227.00 | 232.90 | 223.91 | 231.99 | 231.99 | 4.65% | 147 |
| Jul 23, 2026 | 215.70 | 237.00 | 215.70 | 221.69 | 221.69 | 6.92% | 2,108 |
| Jul 22, 2026 | 206.62 | 209.77 | 206.23 | 207.34 | 207.34 | 0.18% | 34 |
| Jul 21, 2026 | 209.46 | 212.00 | 203.79 | 206.97 | 206.97 | -0.58% | 28 |
| Jul 20, 2026 | 212.13 | 214.73 | 207.65 | 208.17 | 208.17 | -1.47% | 264 |
| Jul 17, 2026 | 212.76 | 215.93 | 207.78 | 211.28 | 211.28 | 1.85% | 10 |
| Jul 16, 2026 | 201.77 | 207.45 | 199.51 | 207.45 | 207.45 | 1.64% | 166 |
| Jul 15, 2026 | 210.94 | 210.94 | 203.58 | 204.10 | 204.10 | -1.07% | 211 |
| Jul 14, 2026 | 205.00 | 207.74 | 201.13 | 206.30 | 206.30 | -1.39% | 8,148 |
| Jul 13, 2026 | 211.56 | 211.56 | 206.12 | 209.21 | 209.21 | 0.05% | 63 |
| Jul 10, 2026 | 209.48 | 211.53 | 205.71 | 209.10 | 209.10 | 0.78% | 21 |
| Jul 9, 2026 | 201.20 | 211.00 | 201.20 | 207.49 | 207.49 | -0.36% | 22 |
| Jul 8, 2026 | 210.40 | 215.18 | 201.45 | 208.23 | 208.23 | -2.80% | 131 |
| Jul 7, 2026 | 212.41 | 219.01 | 212.41 | 215.08 | 214.23 | 0.52% | 62 |
| Jul 6, 2026 | 218.48 | 218.48 | 212.68 | 213.97 | 213.12 | -0.71% | 11,370 |
| Jul 2, 2026 | 214.11 | 218.80 | 214.11 | 215.49 | 214.64 | -0.21% | 31 |
| Jul 1, 2026 | 220.00 | 220.00 | 208.92 | 215.95 | 215.09 | 1.11% | 450 |
| Jun 30, 2026 | 211.41 | 214.01 | 210.55 | 213.57 | 212.72 | 1.52% | 29 |
| Jun 29, 2026 | 207.98 | 210.38 | 204.22 | 210.38 | 209.55 | 1.16% | 141 |
| Jun 26, 2026 | 208.50 | 209.58 | 205.21 | 207.96 | 207.13 | 1.26% | 62 |
| Jun 25, 2026 | 204.10 | 208.00 | 202.00 | 205.38 | 204.57 | 1.04% | 4 |
| Jun 24, 2026 | 200.73 | 203.37 | 196.96 | 203.27 | 202.46 | 3.32% | 29 |
| Jun 23, 2026 | 195.76 | 198.87 | 194.05 | 196.73 | 195.95 | 1.17% | 662 |
| Jun 22, 2026 | 202.40 | 202.40 | 192.83 | 194.45 | 193.68 | 0.05% | 9 |
| Jun 18, 2026 | 200.90 | 200.90 | 193.05 | 194.36 | 193.59 | -1.78% | 276 |
| Jun 17, 2026 | 199.51 | 203.01 | 196.75 | 197.89 | 197.10 | -2.99% | 19 |
| Jun 16, 2026 | 203.20 | 204.53 | 202.00 | 203.99 | 203.18 | 1.50% | 429 |
| Jun 15, 2026 | 205.98 | 205.98 | 200.60 | 200.97 | 200.18 | -1.23% | 65 |
| Jun 12, 2026 | 206.11 | 206.13 | 202.71 | 203.47 | 202.66 | -0.51% | 8 |
| Jun 11, 2026 | 205.79 | 208.00 | 202.28 | 204.52 | 203.71 | 0.35% | 11 |
| Jun 10, 2026 | 211.23 | 211.23 | 198.27 | 203.81 | 203.00 | 1.12% | 47 |
| Jun 9, 2026 | 198.96 | 201.55 | 196.99 | 201.55 | 200.75 | 2.27% | 203 |
| Jun 8, 2026 | 200.40 | 205.00 | 196.67 | 197.08 | 196.30 | -2.01% | 25 |
| Jun 5, 2026 | 200.26 | 201.31 | 196.35 | 201.13 | 200.33 | 2.64% | 66 |
| Jun 4, 2026 | 193.45 | 201.69 | 193.45 | 195.95 | 195.17 | 1.00% | 708 |
| Jun 3, 2026 | 191.30 | 195.00 | 191.24 | 194.01 | 193.24 | 0.79% | 684 |
| Jun 2, 2026 | 195.24 | 195.24 | 191.30 | 192.48 | 191.72 | -0.53% | 72 |
| Jun 1, 2026 | 191.91 | 196.01 | 191.91 | 193.50 | 192.74 | -1.24% | 1,616 |