LON:0QK3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	47.00	47.02	45.10	46.40	46.40	-2.95%	171,710
Jun 1, 2026	49.27	50.20	47.81	47.81	47.81	-3.00%	7,016
May 29, 2026	47.77	49.42	47.90	49.29	49.29	2.97%	83,187
May 28, 2026	47.56	48.06	47.20	47.87	47.87	0.13%	242,980
May 27, 2026	47.30	48.68	47.28	47.81	47.81	1.27%	17,080
May 26, 2026	46.56	47.62	45.64	47.21	47.21	2.16%	18,175
May 22, 2026	46.40	46.80	45.46	46.21	46.21	-0.74%	29,303
May 21, 2026	46.17	47.13	46.02	46.56	46.56	2.88%	27,034
May 20, 2026	45.21	46.30	45.00	45.25	45.25	-0.55%	280,201
May 19, 2026	45.08	45.84	44.84	45.50	45.50	2.98%	69,753
May 18, 2026	43.97	45.22	43.62	44.18	44.18	0.31%	45,061
May 15, 2026	45.21	45.34	43.72	44.05	44.04	0.03%	410,637
May 13, 2026	44.75	44.80	43.78	44.03	44.03	-0.45%	410,282
May 12, 2026	44.28	44.64	44.16	44.23	44.23	-1.38%	408,585
May 11, 2026	45.96	46.90	44.64	44.85	44.85	-1.53%	38,302
May 8, 2026	45.57	46.36	44.96	45.55	45.55	0.74%	40,501
May 7, 2026	45.37	46.70	45.20	46.36	45.22	1.45%	74,460
May 6, 2026	43.26	46.78	43.28	45.70	44.57	6.68%	312,918
May 5, 2026	42.17	43.07	42.04	42.84	41.78	0.22%	44,688
May 4, 2026	43.38	43.40	42.00	42.75	41.69	0.58%	22,733
Apr 30, 2026	42.25	43.00	41.83	42.50	41.45	-0.88%	74,792
Apr 29, 2026	43.79	43.92	42.06	42.88	41.82	-2.10%	72,525
Apr 28, 2026	44.18	44.44	43.18	43.79	42.71	-4.77%	77,956
Apr 27, 2026	45.94	46.45	45.72	45.99	44.85	0.51%	36,464
Apr 24, 2026	46.81	46.72	44.78	45.75	44.62	-2.63%	74,307
Apr 23, 2026	47.83	48.00	46.56	46.99	45.83	-2.33%	32,208
Apr 22, 2026	50.44	50.60	47.86	48.11	46.92	-6.62%	32,235
Apr 21, 2026	52.35	52.45	50.25	51.52	50.25	-1.52%	45,605
Apr 20, 2026	52.05	52.90	51.00	52.31	51.02	-0.66%	14,306
Apr 17, 2026	51.63	52.70	51.15	52.66	51.36	0.65%	31,876
Apr 16, 2026	51.63	52.65	51.40	52.32	51.03	1.42%	127,968
Apr 15, 2026	51.48	51.85	51.35	51.59	50.32	-0.33%	38,923
Apr 14, 2026	51.53	52.05	51.34	51.76	50.49	0.41%	108,838
Apr 13, 2026	51.48	51.75	50.76	51.55	50.28	-1.45%	14,040
Apr 10, 2026	52.05	52.70	51.80	52.31	51.02	1.75%	55,090
Apr 9, 2026	51.43	51.85	51.10	51.41	50.14	-0.62%	66,931
Apr 8, 2026	51.43	52.35	49.40	51.73	50.46	4.99%	76,834
Apr 7, 2026	49.77	50.75	48.60	49.27	48.06	0.28%	42,566
Apr 2, 2026	48.84	49.65	48.32	49.13	47.92	1.07%	63,690
Apr 1, 2026	48.49	48.94	46.98	48.61	47.42	2.21%	60,998
Mar 31, 2026	47.30	47.94	47.25	47.56	46.39	0.46%	27,194
Mar 30, 2026	47.05	47.52	45.88	47.35	46.18	0.76%	30,473
Mar 27, 2026	47.65	47.78	46.54	46.99	45.83	-1.35%	48,912
Mar 26, 2026	47.38	48.00	46.96	47.63	46.46	-0.07%	45,268
Mar 25, 2026	47.22	47.80	46.94	47.66	46.49	2.18%	16,951
Mar 24, 2026	46.33	46.96	46.00	46.65	45.50	4.23%	78,618
Mar 23, 2026	43.95	46.40	43.38	44.76	43.65	0.64%	683,565
Mar 20, 2026	45.16	45.90	43.90	44.47	43.38	-0.42%	726,731
Mar 19, 2026	45.39	46.30	44.47	44.66	43.56	-4.43%	39,686
Mar 18, 2026	46.81	46.99	45.90	46.73	45.58	0.74%	395,533