LON:0QQO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.33%	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
Mar 19, 2026	75.20	75.30	73.90	74.58	74.20	-2.87%	8,518
Mar 18, 2026	77.40	77.40	75.50	76.78	76.39	-1.31%	14,058
Mar 17, 2026	77.80	78.10	75.70	77.80	77.40	0.19%	14,577
Mar 16, 2026	78.20	78.69	76.30	77.65	77.26	-0.83%	8,427
Mar 13, 2026	77.60	78.30	76.90	78.30	77.90	-1.26%	9,990
Mar 12, 2026	78.40	80.20	77.85	79.30	78.90	0.32%	12,703
Mar 11, 2026	79.40	79.40	78.40	79.05	78.64	-1.81%	4,565
Mar 10, 2026	79.85	81.11	79.70	80.51	80.09	3.22%	9,063
Mar 9, 2026	78.50	79.30	77.00	77.99	77.60	-2.74%	12,146
Mar 6, 2026	79.90	80.20	78.85	80.19	79.78	-0.98%	10,772
Mar 5, 2026	81.45	82.40	80.20	80.98	80.57	-1.39%	2,037
Mar 4, 2026	82.40	83.40	80.50	82.13	81.71	0.36%	2,742
Mar 3, 2026	82.20	82.60	81.20	81.84	81.42	0.28%	2,124
Mar 2, 2026	82.30	84.50	81.61	81.61	81.19	-2.56%	3,502