Compagnie Financière Richemont SA (LON:0QMU)
London · Delayed Price · Currency is GBP · Price in CHF 170.25
+0.03 (0.02%)
At close: Nov 28, 2025
LON:0QMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 170.68 | 170.95 | 169.05 | 170.25 | 170.25 | 0.02% | 424,137 |
| Nov 27, 2025 | 170.25 | 170.40 | 168.95 | 170.22 | 170.22 | 0.23% | 262,739 |
| Nov 26, 2025 | 170.30 | 170.70 | 168.45 | 169.83 | 169.83 | 1.36% | 409,696 |
| Nov 25, 2025 | 166.73 | 169.30 | 165.50 | 167.56 | 167.56 | 0.62% | 260,078 |
| Nov 24, 2025 | 165.45 | 168.35 | 164.70 | 166.53 | 166.53 | 1.85% | 231,362 |
| Nov 21, 2025 | 161.53 | 165.53 | 161.25 | 163.50 | 163.50 | -0.97% | 276,601 |
| Nov 20, 2025 | 162.53 | 166.80 | 161.60 | 165.10 | 165.10 | 1.82% | 321,366 |
| Nov 19, 2025 | 162.00 | 163.50 | 161.15 | 162.14 | 162.14 | -0.81% | 526,170 |
| Nov 18, 2025 | 167.63 | 167.85 | 161.92 | 163.46 | 163.46 | -4.49% | 317,347 |
| Nov 17, 2025 | 170.40 | 172.53 | 168.90 | 171.14 | 171.14 | 3.54% | 552,205 |
| Nov 14, 2025 | 171.53 | 175.50 | 164.35 | 165.29 | 165.29 | 1.28% | 580,530 |
| Nov 13, 2025 | 164.68 | 165.40 | 161.05 | 163.21 | 163.21 | -0.62% | 387,587 |
| Nov 12, 2025 | 162.53 | 165.75 | 162.20 | 164.24 | 164.24 | 1.69% | 153,067 |
| Nov 11, 2025 | 161.45 | 162.25 | 160.10 | 161.50 | 161.50 | 2.18% | 383,951 |
| Nov 10, 2025 | 157.68 | 158.35 | 156.90 | 158.05 | 158.05 | 2.00% | 293,260 |
| Nov 7, 2025 | 156.88 | 157.80 | 154.35 | 154.95 | 154.95 | -0.96% | 107,633 |
| Nov 6, 2025 | 158.10 | 159.02 | 156.10 | 156.45 | 156.45 | -1.28% | 123,138 |
| Nov 5, 2025 | 155.88 | 159.28 | 154.95 | 158.48 | 158.48 | 0.68% | 156,803 |
| Nov 4, 2025 | 160.35 | 161.05 | 156.50 | 157.40 | 157.40 | -2.70% | 522,645 |
| Nov 3, 2025 | 160.78 | 162.80 | 160.35 | 161.78 | 161.78 | 1.95% | 156,346 |
| Oct 31, 2025 | 159.78 | 160.55 | 157.15 | 158.68 | 158.68 | -1.20% | 880,120 |
| Oct 30, 2025 | 159.78 | 161.91 | 158.45 | 160.60 | 160.60 | -0.40% | 104,702 |
| Oct 29, 2025 | 160.93 | 162.38 | 160.20 | 161.25 | 161.25 | -0.37% | 580,668 |
| Oct 28, 2025 | 160.78 | 162.55 | 160.35 | 161.85 | 161.85 | 0.56% | 597,144 |
| Oct 27, 2025 | 160.83 | 161.38 | 159.60 | 160.95 | 160.95 | 0.36% | 494,008 |
| Oct 24, 2025 | 162.00 | 162.15 | 159.50 | 160.37 | 160.37 | -0.96% | 101,506 |
| Oct 23, 2025 | 161.05 | 163.00 | 160.85 | 161.93 | 161.93 | 1.45% | 824,677 |
| Oct 22, 2025 | 159.00 | 160.30 | 157.40 | 159.62 | 159.62 | -0.41% | 1,746,707 |
| Oct 21, 2025 | 159.88 | 161.55 | 159.15 | 160.28 | 160.28 | -0.17% | 177,489 |
| Oct 20, 2025 | 160.73 | 162.25 | 159.30 | 160.55 | 160.55 | 0.73% | 356,069 |
| Oct 17, 2025 | 159.25 | 161.03 | 158.15 | 159.38 | 159.38 | -0.75% | 236,323 |
| Oct 16, 2025 | 159.53 | 161.35 | 158.79 | 160.59 | 160.59 | 0.38% | 318,543 |
| Oct 15, 2025 | 159.45 | 161.40 | 157.05 | 159.98 | 159.98 | 5.95% | 427,042 |
| Oct 14, 2025 | 152.00 | 152.25 | 149.35 | 151.00 | 151.00 | -1.13% | 952,095 |
| Oct 13, 2025 | 153.68 | 154.80 | 152.25 | 152.73 | 152.73 | -1.69% | 638,407 |
| Oct 10, 2025 | 154.78 | 155.70 | 151.94 | 155.35 | 155.35 | -1.62% | 575,132 |
| Oct 9, 2025 | 160.10 | 161.33 | 154.70 | 157.91 | 157.91 | -1.22% | 516,193 |
| Oct 8, 2025 | 154.68 | 159.95 | 154.55 | 159.85 | 159.85 | 4.83% | 812,329 |
| Oct 7, 2025 | 153.35 | 155.15 | 152.15 | 152.49 | 152.49 | -0.50% | 356,223 |
| Oct 6, 2025 | 154.45 | 154.90 | 151.85 | 153.26 | 153.26 | -1.35% | 186,636 |
| Oct 3, 2025 | 154.20 | 156.30 | 153.05 | 155.36 | 155.36 | 1.08% | 6,267,292 |
| Oct 2, 2025 | 153.00 | 154.50 | 152.85 | 153.70 | 153.70 | 1.55% | 936,091 |
| Oct 1, 2025 | 151.40 | 151.90 | 149.43 | 151.35 | 151.35 | 0.15% | 170,964 |
| Sep 30, 2025 | 150.53 | 152.05 | 149.65 | 151.12 | 151.12 | -0.36% | 646,568 |
| Sep 29, 2025 | 150.40 | 152.05 | 148.80 | 151.67 | 151.67 | 1.41% | 800,480 |
| Sep 26, 2025 | 148.93 | 149.85 | 148.05 | 149.56 | 149.56 | 0.78% | 173,681 |
| Sep 25, 2025 | 148.73 | 149.80 | 147.90 | 148.40 | 148.40 | -0.52% | 245,166 |
| Sep 24, 2025 | 151.45 | 151.85 | 148.90 | 149.17 | 149.17 | -2.18% | 175,230 |
| Sep 23, 2025 | 149.68 | 153.95 | 149.03 | 152.50 | 152.50 | 2.57% | 356,937 |
| Sep 22, 2025 | 149.30 | 149.50 | 146.95 | 148.68 | 148.68 | -0.25% | 448,453 |