Roche Holding AG (LON:0QOK)
London · Delayed Price · Currency is GBP · Price in CHF 323.42
-5.83 (-1.77%)
At close: Jun 1, 2026
LON:0QOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 334.70 | 334.70 | 317.35 | 323.42 | 323.42 | -1.77% | 183,426 |
| May 29, 2026 | 329.50 | 331.40 | 328.40 | 329.25 | 329.25 | 0.10% | 196,032 |
| May 28, 2026 | 328.40 | 329.30 | 323.70 | 328.93 | 328.93 | -0.39% | 69,010 |
| May 27, 2026 | 330.10 | 331.60 | 325.90 | 330.22 | 330.22 | -0.31% | 430,772 |
| May 26, 2026 | 335.20 | 337.15 | 331.19 | 331.25 | 331.25 | -0.59% | 155,707 |
| May 22, 2026 | 330.40 | 334.80 | 330.40 | 333.20 | 333.20 | 1.37% | 138,041 |
| May 21, 2026 | 327.00 | 330.50 | 326.10 | 328.71 | 328.70 | 0.17% | 185,464 |
| May 20, 2026 | 328.00 | 331.00 | 325.80 | 328.15 | 328.15 | 1.50% | 843,918 |
| May 19, 2026 | 322.00 | 330.15 | 321.70 | 323.30 | 323.30 | 0.83% | 339,337 |
| May 18, 2026 | 321.00 | 323.00 | 319.70 | 320.63 | 320.63 | -1.36% | 178,588 |
| May 15, 2026 | 320.00 | 327.50 | 320.00 | 325.05 | 325.05 | 1.17% | 67,497 |
| May 13, 2026 | 320.00 | 323.10 | 317.70 | 321.30 | 321.30 | 0.10% | 182,487 |
| May 12, 2026 | 315.30 | 321.50 | 314.60 | 320.99 | 320.99 | 0.88% | 108,142 |
| May 11, 2026 | 316.20 | 320.80 | 313.20 | 318.18 | 318.18 | 0.85% | 128,608 |
| May 8, 2026 | 318.00 | 318.00 | 313.90 | 315.50 | 315.50 | -1.24% | 61,302 |
| May 7, 2026 | 322.50 | 324.15 | 318.10 | 319.45 | 319.45 | -1.01% | 378,608 |
| May 6, 2026 | 321.30 | 325.20 | 320.00 | 322.71 | 322.71 | 0.94% | 682,369 |
| May 5, 2026 | 317.20 | 320.50 | 316.10 | 319.70 | 319.70 | 0.83% | 344,059 |
| May 4, 2026 | 318.40 | 319.60 | 316.00 | 317.07 | 317.07 | -0.36% | 58,100 |
| Apr 30, 2026 | 318.10 | 321.20 | 316.40 | 318.21 | 318.21 | -0.84% | 130,971 |
| Apr 29, 2026 | 322.00 | 323.20 | 314.90 | 320.91 | 320.90 | 0.49% | 267,460 |
| Apr 28, 2026 | 321.00 | 321.40 | 313.80 | 319.35 | 319.35 | -0.58% | 233,055 |
| Apr 27, 2026 | 320.00 | 324.00 | 319.50 | 321.20 | 321.20 | -0.03% | 134,472 |
| Apr 24, 2026 | 326.60 | 326.90 | 319.70 | 321.28 | 321.28 | 2.65% | 154,025 |
| Apr 23, 2026 | 313.10 | 325.70 | 312.80 | 313.00 | 313.00 | -0.02% | 177,886 |
| Apr 22, 2026 | 316.10 | 317.20 | 312.00 | 313.07 | 313.07 | -1.30% | 121,441 |
| Apr 21, 2026 | 318.00 | 320.10 | 314.90 | 317.19 | 317.19 | -0.25% | 53,214 |
| Apr 20, 2026 | 317.55 | 320.90 | 316.30 | 317.98 | 317.98 | 0.62% | 191,582 |
| Apr 17, 2026 | 315.00 | 320.00 | 313.70 | 316.01 | 316.00 | 0.80% | 289,420 |
| Apr 16, 2026 | 316.80 | 317.00 | 312.70 | 313.50 | 313.50 | -1.74% | 161,034 |
| Apr 15, 2026 | 319.90 | 323.40 | 316.80 | 319.05 | 319.05 | 0.81% | 196,026 |
| Apr 14, 2026 | 316.60 | 319.40 | 315.60 | 316.49 | 316.49 | 0.39% | 71,707 |
| Apr 13, 2026 | 313.00 | 317.80 | 312.80 | 315.25 | 315.25 | -0.47% | 163,999 |
| Apr 10, 2026 | 318.50 | 321.60 | 315.60 | 316.72 | 316.72 | 1.47% | 119,786 |
| Apr 9, 2026 | 315.90 | 316.70 | 310.70 | 312.14 | 312.14 | -0.65% | 431,885 |
| Apr 8, 2026 | 318.00 | 319.80 | 313.80 | 314.16 | 314.16 | 0.46% | 115,179 |
| Apr 7, 2026 | 316.05 | 318.40 | 310.60 | 312.73 | 312.73 | -1.68% | 139,721 |
| Apr 2, 2026 | 317.80 | 319.70 | 316.10 | 318.06 | 318.06 | -0.23% | 275,919 |
| 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 |