LON:0QR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	77.95	79.48	77.44	78.14	78.14	0.05%	1,892,536
Jun 1, 2026	79.29	81.41	77.00	78.10	78.10	-1.66%	1,740,103
May 29, 2026	80.08	80.64	78.48	79.42	79.42	-1.51%	1,941,038
May 28, 2026	80.60	83.09	78.73	80.64	80.64	0.87%	685,384
May 27, 2026	79.86	81.52	78.28	79.94	79.94	0.38%	1,766,107
May 26, 2026	79.53	81.44	79.17	79.64	79.64	1.01%	912,553
May 22, 2026	78.99	80.47	77.42	78.84	78.84	0.11%	435,417
May 21, 2026	78.43	79.10	78.22	78.76	78.76	-0.44%	1,706,452
May 20, 2026	79.31	79.50	78.63	79.11	79.11	-0.48%	2,868,911
May 19, 2026	79.48	80.30	78.97	79.49	79.49	1.58%	1,090,120
May 18, 2026	77.71	78.58	77.10	78.25	78.25	0.82%	1,186,903
May 15, 2026	77.33	78.79	75.86	77.62	77.62	1.66%	997,979
May 14, 2026	76.88	76.88	76.35	76.35	76.35	-0.44%	606,911
May 13, 2026	76.80	78.44	76.21	76.69	76.69	-0.38%	2,055,039
May 12, 2026	75.80	78.51	75.42	76.98	76.98	0.08%	1,125,139
May 11, 2026	77.21	78.76	76.10	76.92	76.92	-0.64%	2,288,151
May 8, 2026	77.17	79.41	75.18	77.42	77.42	-0.69%	530,263
May 7, 2026	78.59	80.57	75.91	77.95	77.95	-0.76%	1,508,771
May 6, 2026	78.31	79.83	78.05	78.55	78.55	1.24%	4,479,900
May 5, 2026	78.02	79.80	76.75	77.59	77.59	-0.96%	2,475,240
May 4, 2026	79.73	83.93	77.95	78.34	78.34	-0.72%	654,617
Apr 30, 2026	78.91	79.50	77.36	78.91	78.91	-0.58%	3,425,716
Apr 29, 2026	80.13	80.40	78.90	79.37	79.37	-1.38%	982,543
Apr 28, 2026	80.54	82.14	79.89	80.48	80.48	-0.02%	1,996,728
Apr 27, 2026	80.88	83.61	80.15	80.50	80.50	-0.65%	1,888,938
Apr 24, 2026	79.75	81.41	77.95	81.02	81.02	1.23%	3,270,314
Apr 23, 2026	79.37	81.01	75.23	80.04	80.04	5.94%	7,543,441
Apr 22, 2026	75.27	78.38	74.91	75.55	75.55	-0.86%	1,631,685
Apr 21, 2026	76.69	79.75	75.36	76.21	76.21	-0.13%	2,063,150
Apr 20, 2026	75.95	76.80	75.76	76.30	76.30	0.50%	563,295
Apr 17, 2026	78.60	79.16	78.07	79.02	75.92	0.33%	6,185,697
Apr 16, 2026	78.38	78.98	77.83	78.76	75.67	-0.74%	3,694,971
Apr 15, 2026	79.51	81.06	78.45	79.35	76.24	-0.08%	2,803,666
Apr 14, 2026	77.92	79.43	77.68	79.41	76.30	1.37%	2,414,462
Apr 13, 2026	78.95	79.05	77.41	78.34	75.26	-1.00%	5,814,578
Apr 10, 2026	78.93	79.54	78.76	79.13	76.02	0.31%	3,795,689
Apr 9, 2026	79.23	79.29	77.60	78.89	75.79	0.15%	726,572
Apr 8, 2026	79.37	79.82	78.07	78.77	75.68	0.12%	9,440,972
Apr 7, 2026	78.64	82.31	78.09	78.67	75.58	-	12,190,880
Apr 2, 2026	78.46	78.96	77.01	78.67	75.58	0.36%	6,356,700
Apr 1, 2026	79.13	79.14	77.41	78.39	75.31	-	18,375,570
Mar 31, 2026	78.67	79.13	77.95	78.39	75.31	0.82%	488,783
Mar 30, 2026	76.80	78.09	76.46	77.75	74.70	2.02%	1,154,043
Mar 27, 2026	76.25	79.08	75.60	76.21	73.22	0.02%	658,881
Mar 26, 2026	76.75	78.23	75.26	76.20	73.21	-0.76%	435,469
Mar 25, 2026	76.81	79.41	76.33	76.78	73.77	0.85%	592,048
Mar 24, 2026	75.42	76.93	75.10	76.13	73.15	1.74%	878,239
Mar 23, 2026	74.80	76.11	74.37	74.84	71.90	-1.57%	3,717,472
Mar 20, 2026	76.75	76.96	75.86	76.03	73.05	-1.02%	1,633,924
Mar 19, 2026	76.91	77.59	76.59	76.81	73.80	-2.69%	2,755,034