LON:0QFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	19.33	21.31	20.82	20.82	20.82	-1.55%	680,894
Jun 1, 2026	22.07	21.45	21.01	21.15	21.15	-1.81%	691,738
May 29, 2026	21.74	21.82	21.43	21.54	21.54	-0.38%	444,850
May 28, 2026	21.35	21.86	21.33	21.62	21.62	-	510,696
May 27, 2026	21.59	21.90	21.53	21.62	21.62	0.65%	829,104
May 26, 2026	21.54	21.75	21.41	21.48	21.48	-	1,128,291
May 25, 2026	21.35	21.63	21.35	21.48	21.48	1.32%	1,509,459
May 22, 2026	21.28	21.43	21.03	21.20	21.20	0.52%	774,927
May 21, 2026	22.32	22.59	22.22	22.34	21.09	-0.27%	935,034
May 20, 2026	21.97	22.51	21.93	22.40	21.15	2.24%	858,424
May 19, 2026	21.99	22.47	21.82	21.91	20.68	-0.27%	673,758
May 18, 2026	21.35	22.06	21.09	21.97	20.74	1.00%	762,620
May 15, 2026	21.97	22.20	21.60	21.75	20.53	-2.20%	8,431,177
May 14, 2026	22.19	22.31	22.06	22.24	21.00	1.07%	360,679
May 13, 2026	22.18	22.35	21.75	22.01	20.77	-1.75%	546,062
May 12, 2026	22.27	22.61	22.07	22.40	21.14	-0.48%	2,382,253
May 11, 2026	22.19	22.65	22.06	22.51	21.25	0.64%	1,802,733
May 8, 2026	22.39	22.54	22.10	22.36	21.11	-1.31%	993,616
May 7, 2026	22.73	22.96	22.33	22.66	21.39	-1.37%	512,868
May 6, 2026	22.52	23.33	22.29	22.98	21.69	3.54%	790,958
May 5, 2026	22.29	22.59	22.16	22.19	20.95	-0.63%	4,831,438
May 4, 2026	22.89	22.97	22.28	22.33	21.08	-1.56%	435,747
Apr 30, 2026	22.44	22.91	22.41	22.69	21.42	-0.11%	391,149
Apr 29, 2026	23.03	23.09	22.55	22.71	21.44	-1.36%	863,347
Apr 28, 2026	23.13	23.20	22.76	23.02	21.73	-0.15%	320,407
Apr 27, 2026	22.99	23.18	22.93	23.06	21.77	0.40%	840,631
Apr 24, 2026	23.03	23.18	22.80	22.96	21.68	-1.43%	479,185
Apr 23, 2026	23.38	23.58	23.13	23.30	21.99	-1.46%	1,782,138
Apr 22, 2026	23.53	23.78	23.40	23.64	22.32	-0.66%	977,129
Apr 21, 2026	23.87	24.07	23.48	23.80	22.47	0.37%	492,081
Apr 20, 2026	23.64	23.86	23.54	23.71	22.38	-1.20%	399,137
Apr 17, 2026	23.47	24.27	23.24	24.00	22.66	2.37%	1,432,240
Apr 16, 2026	23.46	23.58	23.22	23.44	22.13	0.64%	1,185,705
Apr 15, 2026	23.37	23.50	23.24	23.30	21.99	-0.07%	1,683,268
Apr 14, 2026	23.36	23.57	23.09	23.31	22.01	1.26%	5,543,752
Apr 13, 2026	22.87	23.09	22.79	23.02	21.73	-0.95%	410,606
Apr 10, 2026	23.15	23.43	23.06	23.24	21.94	0.55%	290,625
Apr 9, 2026	23.02	23.19	22.95	23.12	21.82	-0.67%	5,086,713
Apr 8, 2026	23.21	23.56	22.15	23.27	21.97	6.11%	1,980,832
Apr 7, 2026	22.46	22.56	21.93	21.93	20.70	-2.14%	269,953
Apr 2, 2026	21.83	22.47	21.76	22.41	21.16	-0.13%	715,358
Apr 1, 2026	22.05	22.57	22.01	22.44	21.18	3.63%	851,197
Mar 31, 2026	21.61	21.92	21.53	21.65	20.44	2.05%	1,987,776
Mar 30, 2026	21.06	21.65	20.99	21.22	20.03	0.85%	944,928
Mar 27, 2026	20.94	21.10	20.70	21.04	19.86	-0.31%	427,917
Mar 26, 2026	21.08	21.36	20.83	21.11	19.92	-2.25%	1,773,542
Mar 25, 2026	21.30	21.68	20.96	21.59	20.38	2.82%	4,377,408
Mar 24, 2026	21.03	21.38	20.86	21.00	19.82	3.50%	2,866,122
Mar 23, 2026	20.65	21.54	20.09	20.29	19.15	-5.25%	1,690,043
Mar 20, 2026	21.84	22.20	21.30	21.42	20.22	-3.70%	2,787,829