ISS A/S (LON:0QRS)
London · Delayed Price · Currency is GBP · Price in DKK 258.77
+1.86 (0.73%)
At close: Feb 11, 2026
ISS A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 256.80 | 260.20 | 257.00 | 258.77 | 258.77 | 0.73% | 235,240 |
| Feb 10, 2026 | 258.40 | 258.80 | 256.20 | 256.90 | 256.90 | 0.24% | 24,710 |
| Feb 9, 2026 | 252.50 | 257.90 | 254.80 | 256.28 | 256.28 | 2.45% | 29,275 |
| Feb 6, 2026 | 248.00 | 251.70 | 246.60 | 250.15 | 250.15 | 0.97% | 73,799 |
| Feb 5, 2026 | 251.40 | 251.80 | 245.40 | 247.74 | 247.74 | -0.78% | 47,104 |
| Feb 4, 2026 | 246.90 | 251.20 | 246.20 | 249.69 | 249.69 | 1.28% | 30,810 |
| Feb 3, 2026 | 245.70 | 247.60 | 245.40 | 246.53 | 246.53 | 0.92% | 24,919 |
| Feb 2, 2026 | 241.20 | 246.20 | 240.60 | 244.28 | 244.28 | 1.83% | 63,241 |
| Jan 30, 2026 | 238.10 | 240.00 | 237.60 | 239.89 | 239.89 | 0.45% | 43,286 |
| Jan 29, 2026 | 240.80 | 240.40 | 237.40 | 238.80 | 238.80 | -0.64% | 27,079 |
| Jan 28, 2026 | 240.40 | 241.00 | 238.40 | 240.34 | 240.34 | 0.76% | 35,409 |
| Jan 27, 2026 | 239.30 | 239.80 | 237.60 | 238.53 | 238.53 | 0.35% | 57,295 |
| Jan 26, 2026 | 236.30 | 239.00 | 236.20 | 237.70 | 237.69 | 0.72% | 88,672 |
| Jan 23, 2026 | 237.50 | 238.00 | 234.60 | 236.00 | 236.00 | -0.68% | 87,993 |
| Jan 22, 2026 | 237.30 | 238.20 | 237.00 | 237.62 | 237.62 | 0.89% | 32,831 |
| Jan 21, 2026 | 235.80 | 236.60 | 233.80 | 235.52 | 235.52 | -0.22% | 24,208 |
| Jan 20, 2026 | 236.10 | 237.00 | 234.60 | 236.03 | 236.03 | 0.12% | 41,700 |
| Jan 19, 2026 | 234.80 | 236.30 | 235.00 | 235.74 | 235.73 | -0.79% | 101,217 |
| Jan 16, 2026 | 237.50 | 239.20 | 236.60 | 237.60 | 237.60 | 0.59% | 36,552 |
| Jan 15, 2026 | 235.60 | 238.40 | 234.80 | 236.21 | 236.21 | 0.81% | 51,535 |
| Jan 14, 2026 | 233.60 | 236.60 | 233.60 | 234.32 | 234.32 | 0.22% | 38,022 |
| Jan 13, 2026 | 236.70 | 237.20 | 232.40 | 233.80 | 233.80 | 2.80% | 195,569 |
| Jan 12, 2026 | 226.40 | 229.00 | 226.20 | 227.44 | 227.44 | 0.12% | 12,065 |
| Jan 9, 2026 | 230.10 | 230.60 | 226.00 | 227.17 | 227.17 | -1.23% | 54,371 |
| Jan 8, 2026 | 229.10 | 230.00 | 228.00 | 230.00 | 230.00 | 0.52% | 10,658 |
| Jan 7, 2026 | 231.70 | 231.60 | 228.20 | 228.82 | 228.82 | 0.38% | 8,998 |
| Jan 6, 2026 | 224.40 | 230.80 | 224.20 | 227.95 | 227.95 | 3.72% | 75,694 |
| Jan 5, 2026 | 215.50 | 221.00 | 215.40 | 219.76 | 219.76 | 1.33% | 8,973 |
| Jan 2, 2026 | 217.60 | 218.20 | 216.00 | 216.88 | 216.88 | 0.02% | 20,008 |
| Dec 30, 2025 | 215.50 | 217.80 | 215.20 | 216.84 | 216.84 | 0.72% | 2,992 |
| Dec 29, 2025 | 214.70 | 216.20 | 214.00 | 215.30 | 215.30 | 0.05% | 15,427 |
| Dec 23, 2025 | 216.00 | 216.40 | 214.80 | 215.20 | 215.20 | 0.24% | 12,672 |
| Dec 22, 2025 | 213.10 | 215.70 | 213.00 | 214.68 | 214.68 | 0.87% | 10,025 |
| Dec 19, 2025 | 211.00 | 213.60 | 210.60 | 212.82 | 212.82 | -0.04% | 77,777 |
| Dec 18, 2025 | 213.10 | 214.60 | 211.90 | 212.90 | 212.90 | -0.10% | 51,714 |
| Dec 17, 2025 | 214.10 | 214.40 | 212.20 | 213.12 | 213.12 | -0.23% | 319,464 |
| Dec 16, 2025 | 213.30 | 214.20 | 213.20 | 213.62 | 213.62 | -0.04% | 201,247 |
| Dec 15, 2025 | 212.70 | 214.80 | 212.40 | 213.70 | 213.70 | 0.55% | 46,839 |
| Dec 12, 2025 | 212.10 | 212.80 | 211.40 | 212.52 | 212.52 | 2.05% | 75,475 |
| Dec 11, 2025 | 205.70 | 211.20 | 205.40 | 208.25 | 208.25 | 0.87% | 27,098 |
| Dec 10, 2025 | 207.50 | 207.80 | 204.70 | 206.45 | 206.45 | -0.81% | 18,710 |
| Dec 9, 2025 | 209.00 | 209.40 | 207.40 | 208.14 | 208.14 | -0.24% | 58,119 |
| Dec 8, 2025 | 209.00 | 209.80 | 207.80 | 208.64 | 208.64 | 0.32% | 48,557 |
| Dec 5, 2025 | 204.70 | 209.00 | 204.40 | 207.98 | 207.97 | 2.27% | 61,568 |
| Dec 4, 2025 | 204.30 | 204.80 | 202.00 | 203.35 | 203.35 | 0.95% | 52,001 |
| Dec 3, 2025 | 198.05 | 204.60 | 197.90 | 201.43 | 201.43 | 1.26% | 72,969 |
| Dec 2, 2025 | 212.10 | 214.00 | 190.10 | 198.92 | 198.92 | -6.24% | 122,780 |
| Dec 1, 2025 | 212.50 | 212.80 | 211.30 | 212.16 | 212.16 | -0.57% | 17,519 |
| Nov 28, 2025 | 214.30 | 214.40 | 212.80 | 213.38 | 213.38 | -0.58% | 29,719 |
| Nov 27, 2025 | 213.50 | 215.00 | 212.80 | 214.62 | 214.62 | 1.19% | 3,186 |