LON:0QRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	234.00	234.40	230.00	232.60	232.60	0.60%	954,685
Mar 26, 2026	227.80	233.60	228.80	231.20	231.20	1.14%	7,592
Mar 25, 2026	229.10	230.40	228.00	228.60	228.60	0.89%	24,577
Mar 24, 2026	224.40	228.40	225.00	226.58	226.58	1.52%	18,461
Mar 23, 2026	218.60	229.40	217.00	223.19	223.19	-1.50%	23,540
Mar 20, 2026	221.30	227.00	221.60	226.60	226.60	2.14%	54,608
Mar 19, 2026	221.30	222.40	219.80	221.86	221.86	-1.61%	69,129
Mar 18, 2026	224.60	226.80	223.40	225.49	225.49	0.98%	27,334
Mar 17, 2026	220.50	224.40	220.80	223.30	223.30	1.75%	154,211
Mar 16, 2026	216.60	220.80	217.40	219.46	219.46	1.45%	11,100
Mar 13, 2026	215.50	218.90	212.80	216.33	216.33	0.03%	47,262
Mar 12, 2026	216.60	217.40	215.00	216.27	216.27	-0.05%	7,515
Mar 11, 2026	217.60	217.80	215.10	216.38	216.38	-1.25%	24,460
Mar 10, 2026	216.20	219.80	215.40	219.12	219.12	2.88%	74,422
Mar 9, 2026	212.50	214.20	211.60	213.00	213.00	-1.94%	24,324
Mar 6, 2026	218.00	220.00	216.60	217.22	217.22	-0.01%	14,873
Mar 5, 2026	219.20	220.00	216.40	217.25	217.25	0.34%	23,722
Mar 4, 2026	215.30	218.80	214.84	216.50	216.50	0.64%	10,282
Mar 3, 2026	219.20	218.40	213.40	215.13	215.13	-2.29%	25,602
Mar 2, 2026	223.50	222.50	218.60	220.17	220.17	-2.23%	21,019
Feb 27, 2026	225.40	226.30	223.60	225.19	225.19	-0.27%	110,316
Feb 26, 2026	226.00	226.00	222.00	225.80	225.80	-0.88%	31,159
Feb 25, 2026	227.20	229.40	225.80	227.80	227.80	-0.59%	62,932
Feb 24, 2026	229.90	230.00	228.20	229.15	229.15	-2.04%	38,596
Feb 23, 2026	237.90	240.40	230.60	233.92	233.92	-1.13%	18,976
Feb 20, 2026	243.40	243.00	235.40	236.60	236.60	-1.00%	27,707
Feb 19, 2026	246.10	246.00	232.80	238.99	238.99	-5.26%	54,481
Feb 18, 2026	252.30	253.40	250.60	252.27	252.27	0.54%	34,236
Feb 17, 2026	250.80	251.60	247.00	250.90	250.90	0.28%	23,040
Feb 16, 2026	254.10	255.60	249.40	250.20	250.20	-0.83%	78,570
Feb 13, 2026	257.80	258.00	250.60	252.30	252.30	-2.63%	79,635
Feb 12, 2026	260.90	262.40	256.60	259.13	259.13	0.14%	39,179
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