LON:0QQO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	77.88	80.00	77.65	79.20	79.20	1.72%	19,924
Jun 3, 2026	77.40	78.60	77.25	77.86	77.86	-1.53%	4,815
Jun 2, 2026	79.65	81.25	78.10	79.07	79.07	-0.28%	6,616
Jun 1, 2026	81.65	81.65	78.99	79.29	79.29	-3.57%	5,268
May 29, 2026	82.70	83.18	81.55	82.22	82.22	-0.10%	8,728
May 28, 2026	80.50	82.55	80.40	82.30	82.30	0.73%	2,439
May 27, 2026	83.40	83.50	81.20	81.70	81.70	-0.38%	7,009
May 26, 2026	80.35	82.45	80.10	82.01	82.01	1.80%	18,542
May 22, 2026	81.50	81.70	80.20	80.56	80.56	-1.18%	3,404
May 21, 2026	80.95	81.85	80.40	81.52	81.52	0.21%	3,831
May 20, 2026	80.15	81.40	80.15	81.35	81.35	1.05%	13,681
May 19, 2026	80.10	80.55	79.50	80.50	80.50	2.74%	2,273
May 18, 2026	78.05	79.30	77.30	78.35	78.35	-0.60%	5,463
May 15, 2026	80.30	80.30	78.30	78.83	78.83	-1.88%	10,639
May 13, 2026	80.18	81.25	80.14	80.34	80.34	1.15%	4,171
May 12, 2026	81.55	82.50	79.43	79.43	79.43	-3.61%	8,955
May 11, 2026	82.20	82.80	81.85	82.40	82.40	0.13%	3,461
May 8, 2026	83.10	84.05	81.70	82.29	82.29	-2.04%	11,057
May 7, 2026	83.90	84.55	83.34	84.00	84.00	2.41%	7,141
May 6, 2026	81.40	82.70	81.23	82.03	82.03	1.93%	4,641
May 5, 2026	80.95	80.95	79.70	80.47	80.47	2.45%	5,793
May 4, 2026	79.55	80.40	77.50	78.55	78.55	0.25%	9,503
Apr 30, 2026	77.65	78.80	77.45	78.35	78.35	0.58%	18,696
Apr 29, 2026	77.20	79.23	77.20	77.90	77.90	1.89%	20,101
Apr 28, 2026	78.15	78.15	76.35	76.45	76.45	-1.83%	11,368
Apr 27, 2026	78.15	78.50	77.85	78.28	77.88	0.22%	4,549
Apr 24, 2026	82.15	82.15	77.83	78.11	77.71	-1.07%	7,675
Apr 23, 2026	80.60	80.75	78.85	78.95	78.55	-2.54%	10,828
Apr 22, 2026	81.40	81.40	80.80	81.01	80.60	-1.48%	3,436
Apr 21, 2026	82.45	82.75	81.00	82.23	81.81	1.17%	3,587
Apr 20, 2026	83.40	83.40	80.80	81.28	80.86	-2.50%	15,852
Apr 17, 2026	82.53	84.33	82.53	83.37	82.94	0.05%	56,537
Apr 16, 2026	83.23	83.60	81.90	83.32	82.90	-0.24%	6,438
Apr 15, 2026	82.65	84.23	82.65	83.53	83.10	1.59%	9,270
Apr 14, 2026	81.25	82.65	81.25	82.22	81.80	3.30%	5,243
Apr 13, 2026	78.00	80.10	78.00	79.60	79.19	0.88%	4,031
Apr 10, 2026	77.25	79.60	77.25	78.90	78.50	3.55%	9,337
Apr 9, 2026	76.85	76.85	75.80	76.20	75.81	-1.24%	9,519
Apr 8, 2026	78.15	79.03	76.50	77.16	76.76	2.60%	2,327
Apr 7, 2026	77.45	77.95	75.20	75.20	74.82	-3.23%	5,245
Apr 2, 2026	76.90	78.10	76.10	77.71	77.32	0.66%	12,075
Apr 1, 2026	76.85	78.20	76.20	77.20	76.81	4.33%	15,271
Mar 31, 2026	74.20	75.60	73.99	73.99	73.62	0.95%	16,701
Mar 30, 2026	73.30	73.60	72.80	73.30	72.92	0.30%	7,170
Mar 27, 2026	72.95	73.50	72.95	73.08	72.70	-0.34%	5,195
Mar 26, 2026	73.50	73.85	71.90	73.33	72.95	-0.28%	10,978
Mar 25, 2026	74.10	74.30	73.00	73.53	73.16	1.52%	10,098
Mar 24, 2026	72.50	72.80	71.80	72.43	72.06	0.58%	5,630
Mar 23, 2026	72.20	73.70	70.30	72.01	71.64	-1.49%	23,410
Mar 20, 2026	75.20	75.30	72.50	73.10	72.73	-1.98%	64,360