Quest Diagnostics Incorporated (LON:0KSX)
London · Delayed Price · Currency is GBP · Price in USD 189.09
-2.14 (-1.12%)
May 13, 2026, 5:15 PM GMT
LON:0KSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 188.51 | 192.90 | 188.51 | 192.13 | 192.13 | 1.92% | 85 |
| May 11, 2026 | 188.66 | 190.44 | 186.92 | 188.50 | 188.50 | 1.01% | 20 |
| May 8, 2026 | 190.62 | 192.88 | 186.61 | 186.61 | 186.61 | -1.61% | 39 |
| May 7, 2026 | 183.37 | 192.00 | 183.37 | 189.66 | 189.66 | -0.19% | 252 |
| May 6, 2026 | 193.19 | 195.00 | 189.80 | 190.02 | 190.02 | -0.61% | 3 |
| May 5, 2026 | 193.48 | 193.67 | 189.24 | 191.19 | 191.19 | -0.52% | 626 |
| May 4, 2026 | 187.08 | 195.99 | 187.08 | 192.19 | 192.19 | -0.39% | 1 |
| May 1, 2026 | 195.45 | 196.21 | 192.94 | 192.94 | 192.94 | -0.30% | 578 |
| Apr 30, 2026 | 187.91 | 194.29 | 187.91 | 193.52 | 193.52 | 1.60% | 8 |
| Apr 29, 2026 | 193.00 | 196.33 | 187.92 | 190.47 | 190.47 | -2.24% | 19 |
| Apr 28, 2026 | 199.82 | 199.82 | 194.84 | 194.84 | 194.84 | -0.72% | 27 |
| Apr 27, 2026 | 197.19 | 197.98 | 194.19 | 196.25 | 196.25 | -0.77% | 1,571 |
| Apr 24, 2026 | 200.00 | 200.90 | 197.78 | 197.78 | 197.78 | -0.48% | 106 |
| Apr 23, 2026 | 197.08 | 206.00 | 197.08 | 198.72 | 198.72 | -0.96% | 611 |
| Apr 22, 2026 | 207.00 | 210.17 | 198.70 | 200.64 | 200.64 | -1.51% | 468 |
| Apr 21, 2026 | 196.99 | 209.00 | 196.99 | 203.71 | 203.71 | 5.66% | 3,551 |
| Apr 20, 2026 | 191.50 | 198.63 | 191.50 | 192.80 | 192.80 | -1.43% | 6 |
| Apr 17, 2026 | 189.01 | 196.08 | 189.01 | 195.59 | 195.59 | 1.23% | 10 |
| Apr 16, 2026 | 192.54 | 194.23 | 190.50 | 193.21 | 193.21 | 0.31% | 339 |
| Apr 15, 2026 | 193.75 | 195.00 | 192.19 | 192.62 | 192.62 | -0.49% | 25 |
| Apr 14, 2026 | 190.22 | 195.00 | 190.22 | 193.57 | 193.57 | 1.40% | 455 |
| Apr 13, 2026 | 191.50 | 192.00 | 189.79 | 190.90 | 190.90 | -0.46% | 7 |
| Apr 10, 2026 | 198.84 | 198.84 | 190.38 | 191.78 | 191.78 | -3.39% | 550 |
| Apr 9, 2026 | 198.01 | 200.39 | 196.89 | 198.51 | 198.51 | 0.29% | 9 |
| Apr 8, 2026 | 200.06 | 200.06 | 194.20 | 197.93 | 197.93 | 0.44% | 59 |
| Apr 7, 2026 | 199.08 | 202.39 | 197.07 | 197.07 | 197.07 | -0.54% | 10 |
| Apr 2, 2026 | 196.09 | 199.11 | 196.09 | 198.13 | 197.27 | 0.22% | 11 |
| Apr 1, 2026 | 201.00 | 201.00 | 194.46 | 197.69 | 196.83 | 1.50% | 9 |
| Mar 31, 2026 | 198.57 | 198.95 | 193.75 | 194.77 | 193.92 | -0.94% | 31 |
| Mar 30, 2026 | 201.48 | 201.48 | 195.24 | 196.62 | 195.77 | 0.29% | 8 |
| Mar 27, 2026 | 196.48 | 197.19 | 196.06 | 196.06 | 195.21 | -0.61% | 1,848 |
| Mar 26, 2026 | 198.60 | 198.60 | 194.55 | 197.26 | 196.40 | 1.33% | 2,995 |
| Mar 25, 2026 | 197.23 | 205.00 | 194.67 | 194.67 | 193.83 | -0.24% | 104 |
| Mar 24, 2026 | 194.44 | 196.35 | 193.86 | 195.14 | 194.29 | -1.01% | 3 |
| Mar 23, 2026 | 198.13 | 199.11 | 196.00 | 197.13 | 196.28 | 0.56% | 7,999 |
| Mar 20, 2026 | 195.12 | 196.30 | 194.26 | 196.03 | 195.18 | 0.71% | 123 |
| Mar 19, 2026 | 196.06 | 196.60 | 190.67 | 194.65 | 193.81 | -0.60% | 10 |
| Mar 18, 2026 | 199.22 | 199.22 | 195.83 | 195.83 | 194.98 | -1.76% | 3 |
| Mar 17, 2026 | 203.01 | 205.00 | 199.03 | 199.33 | 198.46 | -0.33% | 498 |
| Mar 16, 2026 | 200.24 | 203.64 | 197.15 | 199.99 | 199.12 | -0.43% | 4,084 |
| Mar 13, 2026 | 202.84 | 204.60 | 200.72 | 200.86 | 199.99 | -0.37% | 204 |
| Mar 12, 2026 | 203.00 | 203.00 | 198.03 | 201.60 | 200.72 | 0.69% | 341 |
| Mar 11, 2026 | 201.19 | 201.19 | 198.43 | 200.21 | 199.34 | -1.39% | 104 |
| Mar 10, 2026 | 203.00 | 204.22 | 198.00 | 203.03 | 202.15 | 1.10% | 970 |
| Mar 9, 2026 | 200.00 | 200.91 | 195.64 | 200.83 | 199.96 | 0.52% | 4,407 |
| Mar 6, 2026 | 202.53 | 203.75 | 199.79 | 199.79 | 198.92 | -2.64% | 241 |
| Mar 5, 2026 | 209.44 | 209.44 | 204.09 | 205.21 | 204.32 | -1.54% | 3 |
| Mar 4, 2026 | 208.21 | 208.41 | 207.42 | 208.41 | 207.51 | 1.20% | 873 |
| Mar 3, 2026 | 209.10 | 210.83 | 205.44 | 205.93 | 205.04 | -2.22% | 295 |
| Mar 2, 2026 | 213.14 | 213.28 | 210.50 | 210.61 | 209.70 | -0.64% | 3 |