ISS A/S (LON:0QRS)
London · Delayed Price · Currency is GBP · Price in DKK 203.39
+0.53 (0.26%)
At close: Sep 12, 2025
ISS A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 202.40 | 203.00 | 200.30 | 200.58 | 200.58 | -1.14% | 40,725 |
| Sep 15, 2025 | 202.60 | 203.60 | 201.80 | 202.90 | 202.90 | -0.24% | 50,388 |
| Sep 12, 2025 | 202.75 | 204.20 | 201.60 | 203.39 | 203.39 | 0.26% | 14,505 |
| Sep 11, 2025 | 201.00 | 205.00 | 201.60 | 202.85 | 202.85 | 4.54% | 49,020 |
| Sep 10, 2025 | 192.60 | 195.90 | 192.30 | 194.05 | 194.05 | 2.31% | 41,052 |
| Sep 9, 2025 | 189.20 | 190.20 | 189.00 | 189.67 | 189.67 | 0.72% | 25,305 |
| Sep 8, 2025 | 188.40 | 188.80 | 187.60 | 188.32 | 188.32 | 1.03% | 7,691 |
| Sep 5, 2025 | 186.25 | 188.60 | 185.70 | 186.40 | 186.40 | 0.97% | 25,449 |
| Sep 4, 2025 | 184.10 | 185.90 | 183.90 | 184.62 | 184.62 | 0.50% | 23,401 |
| Sep 3, 2025 | 183.55 | 184.00 | 182.40 | 183.70 | 183.70 | -0.10% | 21,448 |
| Sep 2, 2025 | 186.85 | 185.25 | 183.20 | 183.88 | 183.88 | -1.66% | 15,176 |
| Sep 1, 2025 | 187.25 | 188.00 | 186.10 | 186.98 | 186.98 | 0.27% | 6,819 |
| Aug 29, 2025 | 185.50 | 187.20 | 185.70 | 186.49 | 186.49 | 0.02% | 70,006 |
| Aug 28, 2025 | 188.70 | 188.50 | 185.30 | 186.45 | 186.45 | -1.81% | 15,717 |
| Aug 27, 2025 | 191.25 | 191.70 | 187.80 | 189.89 | 189.89 | -0.64% | 30,988 |
| Aug 26, 2025 | 192.50 | 192.30 | 189.80 | 191.11 | 191.11 | -0.73% | 488,621 |
| Aug 25, 2025 | 193.20 | 193.40 | 192.10 | 192.53 | 192.53 | 0.17% | 28,861 |
| Aug 22, 2025 | 191.85 | 193.60 | 192.60 | 192.20 | 192.20 | -0.03% | 19,158 |
| Aug 21, 2025 | 193.30 | 193.20 | 191.40 | 192.26 | 192.26 | -0.39% | 24,261 |
| Aug 20, 2025 | 193.20 | 193.40 | 192.60 | 193.00 | 193.00 | 0.09% | 19,210 |
| Aug 19, 2025 | 191.55 | 193.60 | 192.00 | 192.83 | 192.83 | 1.05% | 17,024 |
| Aug 18, 2025 | 192.70 | 193.00 | 189.80 | 190.81 | 190.81 | -2.35% | 7,927 |
| Aug 15, 2025 | 194.65 | 195.80 | 193.10 | 195.40 | 195.40 | 1.20% | 10,173 |
| Aug 14, 2025 | 192.80 | 194.30 | 191.00 | 193.08 | 193.08 | 0.40% | 25,340 |
| Aug 13, 2025 | 188.40 | 192.50 | 186.60 | 192.30 | 192.30 | 2.64% | 272,046 |
| Aug 12, 2025 | 186.35 | 191.70 | 183.30 | 187.35 | 187.35 | 1.99% | 133,529 |
| Aug 11, 2025 | 184.30 | 185.20 | 183.10 | 183.69 | 183.69 | 0.22% | 19,218 |
| Aug 8, 2025 | 185.50 | 185.30 | 182.40 | 183.29 | 183.29 | -0.74% | 16,196 |
| Aug 7, 2025 | 184.30 | 185.60 | 184.20 | 184.66 | 184.66 | -0.25% | 35,044 |
| Aug 6, 2025 | 186.55 | 186.70 | 184.40 | 185.11 | 185.11 | -0.52% | 36,052 |
| Aug 5, 2025 | 188.00 | 186.60 | 185.80 | 186.09 | 186.09 | 0.13% | 14,687 |
| Aug 4, 2025 | 186.45 | 187.80 | 185.50 | 185.85 | 185.85 | 0.08% | 19,430 |
| Aug 1, 2025 | 187.25 | 187.70 | 185.30 | 185.70 | 185.70 | -1.80% | 12,866 |
| Jul 31, 2025 | 188.60 | 189.40 | 188.34 | 189.10 | 189.10 | 0.37% | 39,534 |
| Jul 30, 2025 | 189.60 | 189.90 | 188.00 | 188.40 | 188.40 | -0.52% | 7,565 |
| Jul 29, 2025 | 189.20 | 190.00 | 188.90 | 189.39 | 189.39 | -0.08% | 10,722 |
| Jul 28, 2025 | 190.75 | 191.00 | 188.00 | 189.55 | 189.55 | -0.26% | 10,003 |
| Jul 25, 2025 | 190.35 | 190.60 | 189.50 | 190.05 | 190.05 | -0.09% | 426,789 |
| Jul 24, 2025 | 189.30 | 190.90 | 189.00 | 190.23 | 190.23 | 1.19% | 70,329 |
| Jul 23, 2025 | 188.00 | 188.60 | 187.50 | 188.00 | 188.00 | 0.62% | 8,992 |
| Jul 22, 2025 | 187.05 | 187.60 | 185.90 | 186.84 | 186.84 | 0.21% | 11,011 |
| Jul 21, 2025 | 187.85 | 188.80 | 186.40 | 186.45 | 186.45 | -0.30% | 1,846 |
| Jul 18, 2025 | 186.85 | 187.90 | 186.10 | 187.01 | 187.01 | 0.12% | 31,875 |
| Jul 17, 2025 | 186.75 | 187.15 | 186.00 | 186.78 | 186.78 | 1.84% | 8,242 |
| Jul 16, 2025 | 184.30 | 184.80 | 183.10 | 183.40 | 183.40 | -0.81% | 7,759 |
| Jul 15, 2025 | 184.40 | 185.00 | 184.10 | 184.90 | 184.90 | 0.22% | 4,742 |
| Jul 14, 2025 | 184.60 | 184.90 | 183.50 | 184.50 | 184.50 | -0.55% | 9,175 |
| Jul 11, 2025 | 186.75 | 187.60 | 185.20 | 185.52 | 185.52 | -0.27% | 301,488 |
| Jul 10, 2025 | 185.70 | 186.25 | 185.30 | 186.02 | 186.02 | 0.39% | 344,092 |
| Jul 9, 2025 | 184.80 | 185.50 | 184.20 | 185.29 | 185.29 | 0.30% | 25,715 |