Compagnie Financière Richemont SA (LON:0QMU)
London · Delayed Price · Currency is GBP · Price in CHF 155.36
+1.66 (1.08%)
At close: Oct 3, 2025
LON:0QMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 149.58 | 171.45 | 148.90 | 149.06 | 149.06 | -0.83% | 3,308,542 |
| Sep 18, 2025 | 147.83 | 151.10 | 146.80 | 150.30 | 150.30 | 0.91% | 521,171 |
| Sep 17, 2025 | 149.45 | 149.65 | 147.80 | 148.95 | 148.95 | -2.35% | 1,605,647 |
| Sep 16, 2025 | 153.10 | 154.25 | 151.40 | 152.54 | 149.56 | -0.09% | 273,573 |
| Sep 15, 2025 | 148.88 | 152.75 | 148.35 | 152.68 | 149.70 | 2.73% | 754,098 |
| Sep 12, 2025 | 148.40 | 149.15 | 146.40 | 148.62 | 145.72 | -0.34% | 261,369 |
| Sep 11, 2025 | 149.15 | 150.05 | 147.78 | 149.12 | 146.21 | -0.04% | 933,833 |
| Sep 10, 2025 | 148.05 | 150.15 | 147.35 | 149.18 | 146.26 | 0.93% | 150,923 |
| Sep 9, 2025 | 143.93 | 147.95 | 143.80 | 147.80 | 144.91 | 2.82% | 424,719 |
| Sep 8, 2025 | 144.83 | 145.15 | 142.98 | 143.75 | 140.94 | -0.55% | 4,530,960 |
| Sep 5, 2025 | 141.93 | 145.05 | 141.45 | 144.55 | 141.73 | 2.69% | 2,390,141 |
| Sep 4, 2025 | 141.63 | 142.80 | 140.50 | 140.76 | 138.01 | -0.31% | 2,726,927 |
| Sep 3, 2025 | 140.10 | 143.30 | 139.70 | 141.20 | 138.44 | 1.44% | 1,165,782 |
| Sep 2, 2025 | 140.00 | 141.50 | 137.35 | 139.19 | 136.47 | 0.27% | 1,029,209 |
| Sep 1, 2025 | 139.78 | 140.48 | 138.30 | 138.82 | 136.11 | -1.67% | 771,653 |
| Aug 29, 2025 | 141.00 | 142.95 | 139.75 | 141.18 | 138.42 | -0.67% | 62,459 |
| Aug 28, 2025 | 139.30 | 144.30 | 138.95 | 142.13 | 139.36 | 3.35% | 222,245 |
| Aug 27, 2025 | 134.30 | 139.80 | 134.15 | 137.52 | 134.84 | 1.56% | 121,081 |
| Aug 26, 2025 | 135.00 | 136.15 | 134.30 | 135.41 | 132.77 | -0.41% | 209,551 |
| Aug 25, 2025 | 136.20 | 136.50 | 135.15 | 135.97 | 133.31 | 1.76% | 79,754 |
| Aug 22, 2025 | 133.10 | 136.93 | 132.50 | 133.63 | 131.01 | -0.57% | 85,916 |
| Aug 21, 2025 | 134.73 | 134.95 | 133.83 | 134.39 | 131.77 | -0.43% | 65,814 |
| Aug 20, 2025 | 134.63 | 135.60 | 134.30 | 134.98 | 132.34 | -0.39% | 95,580 |
| Aug 19, 2025 | 131.78 | 135.95 | 131.65 | 135.51 | 132.86 | 2.85% | 602,953 |
| Aug 18, 2025 | 132.15 | 132.20 | 130.85 | 131.75 | 129.18 | -0.43% | 127,090 |
| Aug 15, 2025 | 132.78 | 133.00 | 131.44 | 132.32 | 129.73 | 0.31% | 80,273 |
| Aug 14, 2025 | 131.68 | 132.78 | 131.15 | 131.90 | 129.32 | 0.68% | 152,221 |
| Aug 13, 2025 | 130.68 | 131.90 | 130.15 | 131.01 | 128.45 | 1.76% | 346,101 |
| Aug 12, 2025 | 131.10 | 131.60 | 128.03 | 128.75 | 126.23 | -1.04% | 174,322 |
| Aug 11, 2025 | 132.53 | 133.30 | 129.85 | 130.10 | 127.56 | -1.36% | 44,687 |
| Aug 8, 2025 | 131.58 | 132.55 | 131.10 | 131.90 | 129.32 | -0.50% | 160,022 |
| Aug 7, 2025 | 131.30 | 132.60 | 130.05 | 132.56 | 129.97 | -0.18% | 840,740 |
| Aug 6, 2025 | 132.25 | 132.80 | 129.75 | 132.80 | 130.21 | 0.64% | 101,819 |
| Aug 5, 2025 | 132.45 | 132.95 | 130.80 | 131.95 | 129.37 | 1.53% | 183,890 |
| Aug 4, 2025 | 129.53 | 132.55 | 128.85 | 129.96 | 127.42 | -4.02% | 242,177 |
| Jul 31, 2025 | 136.93 | 136.93 | 133.05 | 135.40 | 132.75 | -1.71% | 469,647 |
| Jul 30, 2025 | 137.20 | 138.15 | 136.43 | 137.75 | 135.06 | -1.05% | 86,272 |
| Jul 29, 2025 | 138.15 | 140.35 | 137.05 | 139.21 | 136.49 | -0.18% | 209,054 |
| Jul 28, 2025 | 138.68 | 141.15 | 137.70 | 139.47 | 136.75 | 0.57% | 30,707 |
| Jul 25, 2025 | 138.05 | 141.85 | 137.80 | 138.67 | 135.97 | -1.41% | 538,657 |