Roche Holding AG (LON:0QOK)
London · Delayed Price · Currency is GBP · Price in CHF 318.80
+3.05 (0.97%)
At close: Apr 1, 2026
LON:0QOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 319.00 | 321.90 | 314.70 | 318.80 | 318.80 | 0.97% | 43,291 |
| Mar 31, 2026 | 316.00 | 318.80 | 314.10 | 315.75 | 315.74 | 0.61% | 89,779 |
| Mar 30, 2026 | 311.00 | 314.80 | 310.60 | 313.84 | 313.84 | 0.45% | 115,699 |
| Mar 27, 2026 | 311.10 | 314.60 | 310.20 | 312.44 | 312.44 | -0.14% | 248,634 |
| Mar 26, 2026 | 310.50 | 313.90 | 309.30 | 312.86 | 312.86 | 0.86% | 488,783 |
| Mar 25, 2026 | 311.00 | 312.50 | 309.40 | 310.20 | 310.20 | 2.33% | 381,790 |
| Mar 24, 2026 | 303.80 | 306.60 | 301.40 | 303.15 | 303.15 | -0.02% | 842,919 |
| Mar 23, 2026 | 294.80 | 305.95 | 292.30 | 303.23 | 303.23 | -0.28% | 527,761 |
| Mar 20, 2026 | 307.10 | 309.30 | 300.89 | 304.09 | 304.09 | -3.04% | 1,098,629 |
| Mar 19, 2026 | 312.60 | 314.80 | 305.70 | 313.62 | 313.62 | -0.59% | 111,411 |
| Mar 18, 2026 | 321.90 | 323.90 | 313.60 | 315.48 | 315.48 | -2.14% | 162,621 |
| Mar 16, 2026 | 321.70 | 323.50 | 317.45 | 322.36 | 322.36 | 0.50% | 2,572,559 |
| Mar 13, 2026 | 317.50 | 324.30 | 316.00 | 320.76 | 320.76 | 0.04% | 329,910 |
| Mar 12, 2026 | 320.70 | 325.00 | 316.60 | 320.63 | 320.63 | -2.83% | 409,555 |
| Mar 11, 2026 | 332.30 | 339.30 | 327.05 | 329.95 | 320.15 | -1.59% | 175,783 |
| Mar 10, 2026 | 336.10 | 339.70 | 329.20 | 335.27 | 325.31 | 1.41% | 1,527,632 |
| Mar 9, 2026 | 322.75 | 332.47 | 311.60 | 330.61 | 320.79 | -3.12% | 3,922,712 |
| Mar 6, 2026 | 344.90 | 346.30 | 339.30 | 341.27 | 331.13 | -2.93% | 412,675 |
| Mar 5, 2026 | 357.50 | 364.80 | 350.30 | 351.57 | 341.13 | -2.02% | 3,563,932 |
| Mar 4, 2026 | 357.50 | 364.20 | 350.30 | 358.80 | 348.14 | 0.98% | 4,025,925 |
| Mar 3, 2026 | 358.75 | 372.40 | 352.30 | 355.33 | 344.78 | -2.09% | 5,519,990 |
| Mar 2, 2026 | 365.20 | 370.20 | 354.40 | 362.90 | 352.12 | -1.21% | 5,873,755 |
| Feb 27, 2026 | 364.30 | 370.10 | 357.10 | 367.34 | 356.43 | 1.03% | 171,175 |
| Feb 26, 2026 | 366.65 | 373.90 | 362.40 | 363.60 | 352.80 | -1.51% | 198,860 |
| Feb 25, 2026 | 373.00 | 374.00 | 368.50 | 369.17 | 358.21 | -1.23% | 672,624 |
| Feb 24, 2026 | 369.70 | 377.00 | 362.40 | 373.77 | 362.67 | 0.89% | 384,338 |
| Feb 23, 2026 | 367.25 | 370.47 | 360.10 | 370.46 | 359.45 | 0.70% | 104,848 |
| Feb 20, 2026 | 369.10 | 369.80 | 363.80 | 367.87 | 356.95 | -0.09% | 800,613 |
| Feb 19, 2026 | 370.35 | 372.30 | 364.00 | 368.19 | 357.26 | -0.30% | 344,899 |
| Feb 18, 2026 | 370.15 | 371.35 | 367.90 | 369.30 | 358.33 | 0.03% | 1,824,696 |
| Feb 17, 2026 | 361.60 | 369.30 | 354.60 | 369.20 | 358.23 | 2.41% | 851,740 |
| Feb 16, 2026 | 359.65 | 366.80 | 353.10 | 360.50 | 349.79 | - | 899,135 |
| Feb 13, 2026 | 360.50 | 362.00 | 357.90 | 360.48 | 349.78 | 0.83% | 101,535 |
| Feb 12, 2026 | 358.65 | 373.70 | 356.50 | 357.51 | 346.89 | 0.18% | 162,133 |
| Feb 11, 2026 | 350.35 | 356.87 | 347.75 | 356.85 | 346.25 | 1.43% | 551,875 |
| Feb 10, 2026 | 355.55 | 356.00 | 349.30 | 351.82 | 341.37 | -0.49% | 323,899 |
| Feb 9, 2026 | 352.80 | 357.10 | 349.50 | 353.55 | 343.05 | -0.61% | 219,129 |
| Feb 6, 2026 | 355.55 | 357.30 | 352.50 | 355.72 | 345.16 | -0.82% | 358,075 |
| Feb 5, 2026 | 355.55 | 359.10 | 354.00 | 358.65 | 347.99 | 0.23% | 319,123 |
| Feb 4, 2026 | 352.30 | 362.10 | 350.50 | 357.82 | 347.19 | 1.37% | 285,039 |
| Feb 3, 2026 | 354.65 | 356.90 | 352.00 | 352.98 | 342.50 | -0.44% | 543,930 |
| Feb 2, 2026 | 348.00 | 359.40 | 338.80 | 354.55 | 344.02 | 0.78% | 470,808 |
| Jan 30, 2026 | 347.25 | 352.20 | 345.30 | 351.81 | 341.36 | 2.44% | 502,447 |
| Jan 29, 2026 | 337.00 | 349.00 | 331.70 | 343.44 | 333.24 | 1.88% | 457,252 |
| Jan 28, 2026 | 344.20 | 347.30 | 335.70 | 337.09 | 327.08 | -3.69% | 409,166 |
| Jan 27, 2026 | 352.00 | 355.00 | 348.10 | 350.00 | 339.60 | 0.15% | 148,140 |
| Jan 26, 2026 | 346.25 | 350.55 | 345.00 | 349.49 | 339.10 | 0.40% | 202,070 |
| Jan 23, 2026 | 348.00 | 349.50 | 345.20 | 348.10 | 337.76 | 0.92% | 214,099 |
| Jan 22, 2026 | 345.30 | 348.75 | 344.50 | 344.91 | 334.67 | 0.06% | 404,122 |
| Jan 21, 2026 | 344.60 | 345.40 | 341.90 | 344.70 | 334.46 | -0.38% | 397,973 |