ISS A/S (LON:0QRS)
United Kingdom · Delayed Price · Currency is GBP · Price in DKK 311.60
+2.00 (0.65%)
At close: Nov 10, 2026
LON:0QRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 309.30 | 313.20 | 309.20 | 311.60 | 311.60 | 0.65% | 38,917 |
| Nov 9, 2026 | 298.60 | 310.00 | 296.80 | 309.60 | 309.60 | 3.61% | 25,078 |
| Nov 6, 2026 | 300.50 | 302.00 | 294.60 | 298.80 | 298.80 | -0.40% | 137,613 |
| Nov 5, 2026 | 298.60 | 303.60 | 300.00 | 300.00 | 300.00 | 1.21% | 537,478 |
| Nov 4, 2026 | 297.00 | 302.00 | 286.00 | 296.40 | 296.40 | -0.54% | 167,356 |
| Nov 3, 2026 | 291.00 | 298.20 | 292.40 | 298.00 | 298.00 | 1.78% | 84,627 |
| Nov 2, 2026 | 285.70 | 293.20 | 288.80 | 292.80 | 292.80 | 1.60% | 9,026 |
| Oct 30, 2026 | 286.70 | 289.80 | 287.60 | 288.20 | 288.20 | 0.49% | 16,071 |
| Oct 29, 2026 | 291.80 | 293.20 | 280.80 | 286.80 | 286.80 | -2.65% | 57,021 |
| Oct 28, 2026 | 291.60 | 295.00 | 291.20 | 294.60 | 294.60 | 0.68% | 8,023 |
| Oct 27, 2026 | 291.40 | 292.60 | 292.40 | 292.60 | 292.60 | -0.24% | 194 |
| Oct 26, 2026 | 288.00 | 294.20 | 290.00 | 293.30 | 293.30 | 1.84% | 4,967 |
| Oct 23, 2026 | 292.10 | 291.60 | 287.50 | 288.00 | 288.00 | -1.23% | 11,076 |
| Oct 22, 2026 | 293.70 | 292.80 | 290.60 | 291.60 | 291.60 | -1.15% | 8,408 |
| Oct 21, 2026 | 293.70 | 296.00 | 293.20 | 295.00 | 295.00 | 0.27% | 17,679 |
| Oct 20, 2026 | 295.70 | 297.80 | 292.20 | 294.20 | 294.20 | -0.34% | 4,230 |
| Oct 19, 2026 | 299.80 | 298.70 | 294.20 | 295.20 | 295.20 | -1.73% | 16,108 |
| Oct 16, 2026 | 297.60 | 301.60 | 297.40 | 300.40 | 300.40 | 1.14% | 4,789 |
| Oct 15, 2026 | 295.70 | 297.60 | 294.60 | 297.00 | 297.00 | 0.44% | 16,822 |
| Oct 14, 2026 | 297.60 | 299.60 | 295.70 | 295.70 | 295.70 | -0.44% | 2,527 |
| Oct 13, 2026 | 291.20 | 297.00 | 293.20 | 297.00 | 297.00 | 1.92% | 29,556 |
| Oct 12, 2026 | 288.20 | 291.40 | 290.20 | 291.40 | 291.40 | 0.07% | 70 |
| Oct 9, 2026 | 294.90 | 294.20 | 291.20 | 291.20 | 291.20 | -0.61% | 1,481 |
| Oct 8, 2026 | 288.40 | 293.40 | 288.80 | 293.00 | 293.00 | 2.52% | 2,225 |
| Oct 7, 2026 | 291.20 | 288.80 | 285.00 | 285.80 | 285.80 | -2.86% | 16,898 |
| Oct 6, 2026 | 292.10 | 295.40 | 291.40 | 294.20 | 294.20 | 1.34% | 6,779 |
| Oct 5, 2026 | 287.70 | 293.20 | 288.00 | 290.30 | 290.30 | 1.33% | 7,035 |
| Oct 2, 2026 | 285.50 | 286.50 | 284.80 | 286.50 | 286.50 | 0.81% | 51,783 |
| Oct 1, 2026 | 285.10 | 286.20 | 281.40 | 284.20 | 284.20 | -0.56% | 85,770 |
| Sep 30, 2026 | 288.20 | 289.60 | 285.10 | 285.80 | 285.80 | -1.18% | 3,512 |
| Sep 29, 2026 | 291.00 | 291.40 | 288.40 | 289.20 | 289.20 | -0.41% | 2,386 |
| Sep 28, 2026 | 292.90 | 293.00 | 290.00 | 290.40 | 290.40 | -2.88% | 6,973 |
| Sep 25, 2026 | 298.20 | 299.00 | 292.60 | 299.00 | 299.00 | 0.74% | 123,775 |
| Sep 24, 2026 | 301.50 | 302.40 | 296.60 | 296.80 | 296.80 | -2.66% | 60,171 |
| Sep 23, 2026 | 300.50 | 304.90 | 299.50 | 304.90 | 304.90 | 1.23% | 18,438 |
| Sep 22, 2026 | 293.90 | 302.00 | 293.80 | 301.20 | 301.20 | 2.59% | 18,678 |
| Sep 21, 2026 | 291.20 | 293.80 | 290.20 | 293.60 | 293.60 | 0.62% | 15,377 |
| Sep 18, 2026 | 295.30 | 295.20 | 291.40 | 291.80 | 291.80 | -0.22% | 10,868 |
| Sep 17, 2026 | 288.40 | 296.20 | 288.20 | 292.43 | 292.43 | 1.61% | 48,903 |
| Sep 16, 2026 | 283.20 | 290.60 | 283.90 | 287.81 | 287.81 | 2.45% | 38,378 |
| Sep 15, 2026 | 278.30 | 284.20 | 278.70 | 280.93 | 280.93 | 1.28% | 23,700 |
| Sep 14, 2026 | 284.50 | 285.80 | 274.00 | 277.36 | 277.36 | -1.33% | 100,249 |
| Sep 11, 2026 | 281.40 | 281.80 | 279.00 | 281.10 | 281.10 | 1.43% | 5,566 |
| Sep 10, 2026 | 273.80 | 280.20 | 273.70 | 277.12 | 277.12 | 0.41% | 40,540 |
| Sep 9, 2026 | 281.60 | 281.40 | 271.70 | 276.00 | 276.00 | -2.74% | 22,066 |
| Sep 8, 2026 | 280.40 | 285.40 | 280.80 | 283.79 | 283.79 | 1.46% | 146,104 |
| Sep 7, 2026 | 281.40 | 280.40 | 279.10 | 279.70 | 279.70 | -0.67% | 5,796 |
| Sep 4, 2026 | 280.20 | 283.60 | 278.80 | 281.60 | 281.60 | -0.27% | 171,332 |
| Sep 3, 2026 | 284.10 | 283.80 | 280.40 | 282.35 | 282.35 | -0.56% | 34,194 |
| Sep 2, 2026 | 285.30 | 286.00 | 282.40 | 283.94 | 283.94 | -1.39% | 44,271 |