Quest Diagnostics Incorporated (LON:0KSX)
London · Delayed Price · Currency is GBP · Price in USD 238.09
+2.08 (0.88%)
Sep 25, 2026, 5:13 PM GMT
LON:0KSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 238.60 | 238.67 | 235.44 | 236.32 | 236.32 | 0.13% | 324 |
| Sep 24, 2026 | 233.00 | 237.48 | 232.78 | 236.01 | 236.01 | 1.06% | 107 |
| Sep 23, 2026 | 238.00 | 238.26 | 232.03 | 233.53 | 233.53 | -1.11% | 129 |
| Sep 22, 2026 | 237.01 | 237.01 | 225.00 | 236.15 | 236.15 | -3.76% | 441 |
| Sep 21, 2026 | 247.13 | 249.00 | 245.22 | 245.38 | 245.38 | -0.51% | 134 |
| Sep 18, 2026 | 244.90 | 248.79 | 244.90 | 246.65 | 246.65 | -0.56% | 291 |
| Sep 17, 2026 | 249.77 | 256.06 | 242.51 | 248.05 | 248.05 | 0.47% | 86 |
| Sep 16, 2026 | 247.00 | 248.52 | 243.30 | 246.88 | 246.88 | -0.15% | 288 |
| Sep 15, 2026 | 234.22 | 248.19 | 234.22 | 247.24 | 247.24 | 4.94% | 571 |
| Sep 14, 2026 | 239.60 | 239.60 | 233.10 | 235.61 | 235.61 | 1.91% | 36 |
| Sep 11, 2026 | 230.01 | 235.00 | 227.59 | 231.20 | 231.20 | 0.73% | 187 |
| Sep 10, 2026 | 238.64 | 238.64 | 228.99 | 229.53 | 229.53 | -1.62% | 282 |
| Sep 9, 2026 | 231.00 | 237.77 | 231.00 | 233.31 | 233.31 | -1.55% | 68 |
| Sep 8, 2026 | 241.72 | 241.72 | 230.01 | 236.98 | 236.98 | -0.55% | 339 |
| Sep 4, 2026 | 236.36 | 240.33 | 235.44 | 238.29 | 238.29 | 0.63% | 622 |
| Sep 3, 2026 | 241.68 | 243.88 | 236.79 | 236.79 | 236.79 | -1.91% | 16 |
| Sep 2, 2026 | 231.76 | 243.01 | 231.76 | 241.41 | 241.41 | 1.52% | 259 |
| Sep 1, 2026 | 238.49 | 243.76 | 237.78 | 237.79 | 237.79 | -1.31% | 132 |
| Aug 31, 2026 | 242.76 | 246.06 | 238.32 | 240.95 | 240.95 | -1.05% | 72 |
| Aug 28, 2026 | 244.55 | 252.71 | 243.05 | 243.50 | 243.50 | -1.31% | 79 |
| Aug 27, 2026 | 235.90 | 247.12 | 235.90 | 246.72 | 246.72 | 0.80% | 112 |
| Aug 26, 2026 | 245.63 | 246.00 | 240.00 | 244.75 | 244.75 | 0.42% | 11 |
| Aug 25, 2026 | 244.91 | 244.91 | 239.58 | 243.72 | 243.72 | 0.48% | 29 |
| Aug 24, 2026 | 244.40 | 251.89 | 237.43 | 242.56 | 242.56 | -0.80% | 62 |
| Aug 21, 2026 | 248.42 | 248.42 | 237.12 | 244.51 | 244.51 | 0.31% | 18 |
| Aug 20, 2026 | 233.00 | 245.47 | 233.00 | 243.75 | 243.75 | 1.12% | 46 |
| Aug 19, 2026 | 234.15 | 242.76 | 225.00 | 241.05 | 241.05 | 1.64% | 432 |
| Aug 18, 2026 | 238.19 | 239.17 | 237.03 | 237.15 | 237.15 | 0.25% | 28 |
| Aug 17, 2026 | 235.52 | 236.97 | 231.00 | 236.56 | 236.56 | 0.41% | 14 |
| Aug 14, 2026 | 237.22 | 237.97 | 234.72 | 235.60 | 235.60 | -0.28% | 126 |
| Aug 13, 2026 | 236.00 | 241.13 | 235.76 | 236.26 | 236.26 | -0.26% | 27 |
| Aug 12, 2026 | 233.04 | 237.45 | 233.01 | 236.87 | 236.87 | -0.53% | 135 |
| Aug 11, 2026 | 238.79 | 240.40 | 236.35 | 238.13 | 238.13 | 0.54% | 26 |
| 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 |