Swissquote Group Holding SA (LON:0QLD)
London · Delayed Price · Currency is GBP · Price in CHF 383.24
-6.63 (-1.70%)
At close: Mar 27, 2026
LON:0QLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 391.20 | 391.20 | 382.05 | 383.24 | 383.24 | -1.70% | 3,147 |
| Mar 26, 2026 | 391.40 | 392.60 | 385.60 | 389.87 | 389.87 | -0.85% | 93,741 |
| Mar 25, 2026 | 390.00 | 397.00 | 386.20 | 393.20 | 393.20 | 3.11% | 6,605 |
| Mar 24, 2026 | 386.00 | 386.00 | 378.80 | 381.34 | 381.34 | -1.26% | 1,710 |
| Mar 23, 2026 | 362.80 | 392.00 | 362.20 | 386.19 | 386.19 | 1.63% | 4,311 |
| Mar 20, 2026 | 387.00 | 398.60 | 377.40 | 379.99 | 379.99 | -1.98% | 2,212 |
| Mar 19, 2026 | 405.40 | 412.20 | 382.40 | 387.67 | 387.67 | -5.56% | 19,242 |
| Mar 18, 2026 | 406.00 | 413.60 | 406.00 | 410.51 | 410.51 | 1.92% | 2,912 |
| Mar 17, 2026 | 398.00 | 405.80 | 396.44 | 402.79 | 402.79 | 1.39% | 3,599 |
| Mar 16, 2026 | 398.20 | 400.60 | 389.60 | 397.29 | 397.29 | -0.22% | 3,205 |
| Mar 13, 2026 | 403.00 | 403.60 | 398.00 | 398.18 | 398.18 | -1.14% | 977 |
| Mar 12, 2026 | 400.40 | 406.20 | 399.20 | 402.77 | 402.77 | -0.21% | 13,694 |
| Mar 11, 2026 | 408.00 | 408.00 | 400.60 | 403.60 | 403.60 | -1.16% | 1,263 |
| Mar 10, 2026 | 411.00 | 412.40 | 403.40 | 408.33 | 408.33 | 1.23% | 604 |
| Mar 9, 2026 | 405.40 | 407.80 | 397.04 | 403.35 | 403.35 | -2.15% | 2,180 |
| Mar 6, 2026 | 420.80 | 420.80 | 407.00 | 412.20 | 412.20 | -1.83% | 2,681 |
| Mar 5, 2026 | 419.80 | 426.00 | 413.92 | 419.86 | 419.86 | -0.46% | 30,640 |
| Mar 4, 2026 | 408.40 | 425.00 | 408.40 | 421.79 | 421.79 | 3.55% | 4,426 |
| Mar 3, 2026 | 417.00 | 417.80 | 401.60 | 407.32 | 407.32 | -3.72% | 2,215 |
| Mar 2, 2026 | 404.80 | 428.01 | 399.60 | 423.06 | 423.06 | 3.03% | 6,322 |
| Feb 27, 2026 | 413.80 | 414.00 | 408.20 | 410.61 | 410.61 | -0.58% | 3,520 |
| Feb 26, 2026 | 411.00 | 413.00 | 407.20 | 413.00 | 413.00 | 0.72% | 5,423 |
| Feb 25, 2026 | 401.80 | 410.06 | 401.80 | 410.06 | 410.06 | 2.20% | 9,397 |
| Feb 24, 2026 | 400.20 | 404.40 | 398.20 | 401.24 | 401.24 | -0.19% | 18,346 |
| Feb 23, 2026 | 406.40 | 410.70 | 401.60 | 402.00 | 402.00 | -1.66% | 2,185 |
| Feb 20, 2026 | 406.20 | 413.00 | 406.20 | 408.79 | 408.79 | 0.70% | 1,696 |
| Feb 19, 2026 | 416.20 | 416.20 | 405.94 | 405.94 | 405.94 | -1.52% | 3,306 |
| Feb 18, 2026 | 411.20 | 416.70 | 407.00 | 412.22 | 412.22 | 1.26% | 107,392 |
| Feb 17, 2026 | 407.00 | 411.20 | 404.60 | 407.07 | 407.07 | -1.03% | 29,786 |
| Feb 16, 2026 | 413.00 | 415.30 | 407.34 | 411.29 | 411.29 | 0.02% | 3,554 |
| Feb 13, 2026 | 412.60 | 414.40 | 407.40 | 411.23 | 411.23 | -0.99% | 5,058 |
| Feb 12, 2026 | 408.20 | 419.60 | 406.20 | 415.35 | 415.35 | 2.39% | 13,885 |
| Feb 11, 2026 | 437.20 | 437.20 | 405.59 | 405.66 | 405.66 | -6.76% | 6,217 |
| Feb 10, 2026 | 431.00 | 437.80 | 429.87 | 435.09 | 435.09 | 1.32% | 15,919 |
| Feb 9, 2026 | 429.20 | 433.60 | 427.60 | 429.41 | 429.41 | 1.87% | 1,949 |
| Feb 6, 2026 | 422.80 | 424.20 | 415.80 | 421.51 | 421.51 | -0.43% | 5,391 |
| Feb 5, 2026 | 446.20 | 446.20 | 422.80 | 423.32 | 423.32 | -3.43% | 5,370 |
| Feb 4, 2026 | 436.00 | 442.10 | 428.80 | 438.36 | 438.36 | -0.21% | 10,485 |
| Feb 3, 2026 | 452.00 | 452.00 | 433.40 | 439.26 | 439.26 | -1.20% | 27,028 |
| Feb 2, 2026 | 431.60 | 444.69 | 429.00 | 444.60 | 444.60 | 1.48% | 37,158 |
| Jan 30, 2026 | 438.00 | 442.30 | 436.40 | 438.13 | 438.13 | -0.36% | 1,216 |
| Jan 29, 2026 | 450.60 | 450.60 | 438.80 | 439.74 | 439.74 | -1.23% | 3,267 |
| Jan 28, 2026 | 451.00 | 451.00 | 444.00 | 445.19 | 445.19 | -1.05% | 2,438 |
| Jan 27, 2026 | 449.20 | 453.40 | 445.40 | 449.93 | 449.92 | 0.83% | 2,578 |
| Jan 26, 2026 | 445.40 | 448.60 | 443.40 | 446.23 | 446.23 | -0.23% | 6,885 |
| Jan 23, 2026 | 448.00 | 450.80 | 445.00 | 447.26 | 447.26 | -1.22% | 44,993 |
| Jan 22, 2026 | 448.00 | 455.60 | 447.00 | 452.80 | 452.80 | 1.25% | 31,154 |
| Jan 21, 2026 | 448.00 | 450.70 | 443.30 | 447.20 | 447.20 | -0.36% | 3,996 |
| Jan 20, 2026 | 448.00 | 454.00 | 437.00 | 448.80 | 448.80 | -1.64% | 8,373 |
| Jan 19, 2026 | 456.20 | 461.00 | 448.00 | 456.30 | 456.30 | -1.72% | 2,035 |