Burkhalter Holding AG (LON:0QO2)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 134.60
+1.00 (0.75%)
Nov 10, 2026, 11:47 AM GMT
LON:0QO2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | 0.75% | 100 |
| Nov 9, 2026 | 132.80 | 134.00 | 132.80 | 133.60 | 133.60 | 1.37% | 368 |
| Nov 6, 2026 | 131.20 | 131.80 | 131.20 | 131.80 | 131.80 | 0.99% | 112 |
| Nov 5, 2026 | 132.20 | 132.20 | 130.51 | 130.51 | 130.51 | -1.95% | 10,070 |
| Nov 4, 2026 | 135.00 | 135.00 | 132.40 | 133.10 | 133.10 | 0.22% | 19,260 |
| Nov 2, 2026 | 132.60 | 132.80 | 132.60 | 132.80 | 132.80 | 0.91% | 19 |
| Oct 30, 2026 | 131.00 | 131.60 | 131.00 | 131.60 | 131.60 | -0.30% | 2,639 |
| Oct 29, 2026 | 131.60 | 132.00 | 130.80 | 132.00 | 132.00 | 0.38% | 181 |
| Oct 28, 2026 | 131.80 | 131.80 | 131.40 | 131.50 | 131.50 | 0.54% | 1,491 |
| Oct 27, 2026 | 130.40 | 131.20 | 130.20 | 130.80 | 130.80 | 1.71% | 6,890 |
| Oct 26, 2026 | 129.60 | 129.70 | 128.60 | 128.60 | 128.60 | 0.16% | 36,438 |
| Oct 23, 2026 | 127.20 | 128.40 | 127.00 | 128.40 | 128.40 | 1.74% | 1,748 |
| Oct 22, 2026 | 126.60 | 127.00 | 126.00 | 126.20 | 126.20 | 0.32% | 1,990 |
| Oct 21, 2026 | 125.40 | 125.80 | 125.40 | 125.80 | 125.80 | 0.64% | 824 |
| Oct 20, 2026 | 124.40 | 125.20 | 124.40 | 125.00 | 125.00 | 0.64% | 187 |
| Oct 19, 2026 | 123.20 | 124.20 | 123.20 | 124.20 | 124.20 | 0.49% | 23 |
| Oct 16, 2026 | 123.20 | 124.40 | 123.20 | 123.60 | 123.60 | 0.32% | 414 |
| Oct 15, 2026 | 123.40 | 123.40 | 122.60 | 123.20 | 123.20 | -0.96% | 6,025 |
| Oct 14, 2026 | 125.00 | 125.00 | 124.20 | 124.40 | 124.40 | 0.48% | 383 |
| Oct 13, 2026 | 124.60 | 125.40 | 123.80 | 123.80 | 123.80 | -0.64% | 1,068 |
| Oct 12, 2026 | 124.80 | 124.80 | 124.60 | 124.60 | 124.60 | -0.16% | 200 |
| Oct 9, 2026 | 124.00 | 126.00 | 124.00 | 124.80 | 124.80 | 1.30% | 203 |
| Oct 8, 2026 | 123.40 | 123.80 | 123.00 | 123.20 | 123.20 | 0.41% | 354 |
| Oct 7, 2026 | 125.60 | 125.60 | 122.20 | 122.70 | 122.70 | -2.00% | 436 |
| Oct 6, 2026 | 124.60 | 125.20 | 124.50 | 125.20 | 125.20 | 1.13% | 509 |
| Oct 5, 2026 | 125.20 | 125.20 | 123.40 | 123.80 | 123.80 | 1.31% | 7,978 |
| Oct 2, 2026 | 122.80 | 122.80 | 122.00 | 122.20 | 122.20 | 0.66% | 417 |
| Oct 1, 2026 | 122.20 | 122.60 | 121.40 | 121.40 | 121.40 | -0.82% | 319 |
| Sep 30, 2026 | 123.80 | 123.80 | 122.20 | 122.40 | 122.40 | -1.53% | 343 |
| Sep 29, 2026 | 125.40 | 125.60 | 124.30 | 124.30 | 124.30 | -2.36% | 802 |
| Sep 28, 2026 | 127.00 | 127.30 | 127.00 | 127.30 | 127.30 | 0.07% | 228 |
| Sep 25, 2026 | 125.70 | 127.90 | 125.70 | 127.22 | 127.22 | 1.77% | 15,718 |
| Sep 24, 2026 | 124.00 | 125.10 | 124.00 | 125.00 | 125.00 | 1.13% | 1,593 |
| Sep 23, 2026 | 124.30 | 124.60 | 123.40 | 123.60 | 123.60 | -0.96% | 959 |
| Sep 22, 2026 | 122.80 | 125.00 | 122.80 | 124.80 | 124.80 | 1.63% | 9,215 |
| Sep 21, 2026 | 122.40 | 122.80 | 122.40 | 122.80 | 122.80 | 1.49% | 92 |
| Sep 18, 2026 | 120.80 | 122.60 | 120.40 | 121.00 | 121.00 | -0.33% | 38,697 |
| Sep 17, 2026 | 120.60 | 121.60 | 119.60 | 121.40 | 121.40 | 1.87% | 1,744 |
| Sep 16, 2026 | 118.70 | 120.20 | 118.70 | 119.18 | 119.17 | 0.51% | 5,388 |
| Sep 15, 2026 | 117.80 | 118.80 | 117.80 | 118.57 | 118.57 | - | 4,503 |
| Sep 14, 2026 | 118.40 | 119.60 | 118.20 | 118.56 | 118.56 | -0.97% | 1,199 |
| Sep 11, 2026 | 121.00 | 121.30 | 119.40 | 119.73 | 119.73 | -1.21% | 17,608 |
| Sep 10, 2026 | 120.50 | 121.80 | 118.60 | 121.20 | 121.20 | 1.69% | 14,907 |
| Sep 9, 2026 | 122.20 | 122.20 | 116.80 | 119.19 | 119.19 | -9.05% | 7,445 |
| Sep 8, 2026 | 124.60 | 131.04 | 121.60 | 131.04 | 131.04 | -4.37% | 14,633 |
| Sep 7, 2026 | 135.90 | 138.70 | 133.20 | 137.03 | 137.03 | 4.45% | 4,208 |
| Sep 4, 2026 | 131.80 | 131.80 | 130.60 | 131.20 | 131.20 | -0.67% | 2,904 |
| Sep 3, 2026 | 132.20 | 132.20 | 131.80 | 132.09 | 132.08 | 1.14% | 107 |
| Sep 2, 2026 | 130.40 | 130.60 | 129.54 | 130.60 | 130.60 | -0.52% | 2,449 |
| Sep 1, 2026 | 130.80 | 131.60 | 130.80 | 131.29 | 131.28 | -0.05% | 1,867 |