Basler Kantonalbank (LON:0QLU)
London · Delayed Price · Currency is GBP · Price in CHF 79.86
-0.34 (-0.42%)
At close: Oct 17, 2025
Basler Kantonalbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 80.20 | 80.80 | 80.00 | 80.60 | 80.60 | 0.93% | 717 |
| Oct 17, 2025 | 80.10 | 80.40 | 79.86 | 79.86 | 79.86 | -0.43% | 752 |
| Oct 16, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.54% | 19 |
| Oct 15, 2025 | 81.00 | 81.00 | 80.20 | 80.64 | 80.64 | -0.45% | 128 |
| Oct 14, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.25% | 25 |
| Oct 13, 2025 | 81.00 | 81.00 | 80.80 | 80.80 | 80.80 | -0.25% | 192 |
| Oct 10, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 0.50% | 60 |
| Oct 9, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.69% | 81 |
| Oct 8, 2025 | 80.60 | 80.60 | 80.05 | 80.05 | 80.05 | 0.06% | 217 |
| Oct 7, 2025 | 80.20 | 80.20 | 80.00 | 80.00 | 80.00 | 0.50% | 1,127 |
| Oct 6, 2025 | 80.40 | 80.40 | 79.60 | 79.60 | 79.60 | -0.31% | 4,773 |
| Oct 3, 2025 | 80.00 | 80.20 | 79.85 | 79.85 | 79.85 | 0.31% | 306 |
| Oct 2, 2025 | 80.20 | 80.20 | 79.60 | 79.60 | 79.60 | 0.51% | 125 |
| Oct 1, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 0.51% | 42 |
| Sep 30, 2025 | 79.00 | 79.40 | 78.60 | 78.80 | 78.80 | - | 310 |
| Sep 29, 2025 | 79.00 | 79.00 | 78.60 | 78.80 | 78.80 | -0.51% | 467 |
| Sep 26, 2025 | 78.60 | 79.20 | 78.60 | 79.20 | 79.20 | 1.02% | 433 |
| Sep 25, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -1.20% | 36 |
| Sep 24, 2025 | 78.60 | 79.35 | 78.60 | 79.35 | 79.35 | 0.63% | 378 |
| Sep 23, 2025 | 79.80 | 79.80 | 78.85 | 78.85 | 78.85 | -0.80% | 354 |
| Sep 22, 2025 | 79.60 | 79.60 | 79.48 | 79.48 | 79.48 | - | 374 |
| Sep 19, 2025 | 79.00 | 80.00 | 79.00 | 79.49 | 79.49 | 1.13% | 345 |
| Sep 18, 2025 | 79.00 | 79.00 | 78.20 | 78.60 | 78.60 | -0.25% | 167 |
| Sep 17, 2025 | 79.00 | 79.01 | 78.80 | 78.80 | 78.80 | -0.51% | 203 |
| Sep 16, 2025 | 80.20 | 80.20 | 79.20 | 79.20 | 79.20 | -0.59% | 363 |
| Sep 15, 2025 | 79.80 | 79.80 | 79.67 | 79.67 | 79.67 | -0.29% | 170 |
| Sep 12, 2025 | 80.20 | 80.20 | 79.80 | 79.90 | 79.90 | 0.29% | 348 |
| Sep 11, 2025 | 79.60 | 80.20 | 79.40 | 79.67 | 79.67 | 0.08% | 658 |
| Sep 10, 2025 | 80.00 | 80.00 | 79.60 | 79.60 | 79.60 | -0.25% | 347 |
| Sep 9, 2025 | 80.00 | 80.00 | 79.61 | 79.80 | 79.80 | -0.50% | 323 |
| Sep 8, 2025 | 80.20 | 80.20 | 79.40 | 80.20 | 80.20 | 0.25% | 160 |
| Sep 5, 2025 | 79.55 | 80.00 | 79.55 | 80.00 | 80.00 | 0.50% | 329 |
| Sep 4, 2025 | 79.20 | 79.60 | 79.20 | 79.60 | 79.60 | 0.25% | 212 |
| Sep 3, 2025 | 79.20 | 79.60 | 79.20 | 79.40 | 79.40 | -0.95% | 211 |
| Sep 2, 2025 | 80.20 | 80.60 | 79.60 | 80.16 | 80.16 | 0.20% | 1,281 |
| Sep 1, 2025 | 80.20 | 80.20 | 79.60 | 80.00 | 80.00 | -0.25% | - |
| Aug 29, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.50% | - |
| Aug 28, 2025 | 79.20 | 80.60 | 79.20 | 80.60 | 80.60 | 5.22% | 366 |
| Aug 27, 2025 | 77.80 | 77.80 | 76.60 | 76.60 | 76.60 | -1.03% | 1 |
| Aug 26, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 1.31% | - |
| Aug 25, 2025 | 77.60 | 77.60 | 76.40 | 76.40 | 76.40 | -0.78% | - |
| Aug 22, 2025 | 77.20 | 77.40 | 77.00 | 77.00 | 77.00 | -1.03% | 518 |
| Aug 21, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 1.04% | - |
| Aug 19, 2025 | 77.20 | 77.20 | 76.40 | 77.00 | 77.00 | 0.52% | - |
| Aug 15, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 0.52% | 25 |
| Aug 14, 2025 | 76.60 | 76.80 | 76.00 | 76.20 | 76.20 | - | 336 |
| Aug 13, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -0.26% | 149 |
| Aug 12, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - | 250 |
| Aug 11, 2025 | 76.80 | 76.80 | 76.40 | 76.40 | 76.40 | -0.26% | 44 |
| Aug 8, 2025 | 76.20 | 76.60 | 76.20 | 76.60 | 76.60 | 1.06% | 240 |