ISS A/S (LON:0QRS)
London · Delayed Price · Currency is GBP · Price in DKK 264.80
+4.00 (1.53%)
At close: May 13, 2026
LON:0QRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 262.30 | 265.80 | 261.20 | 264.80 | 264.80 | 1.53% | 25,428 |
| May 12, 2026 | 263.10 | 263.20 | 260.60 | 260.80 | 260.80 | -1.99% | 13,642 |
| May 11, 2026 | 262.50 | 268.00 | 262.20 | 266.10 | 266.10 | 1.19% | 46,207 |
| May 8, 2026 | 261.50 | 264.80 | 261.00 | 262.98 | 262.98 | -0.23% | 45,352 |
| May 7, 2026 | 262.10 | 264.40 | 261.80 | 263.60 | 263.60 | 0.26% | 49,051 |
| May 6, 2026 | 253.50 | 265.20 | 253.00 | 262.92 | 262.92 | 6.34% | 86,069 |
| May 5, 2026 | 246.50 | 252.00 | 245.00 | 247.25 | 247.25 | 3.78% | 52,927 |
| May 4, 2026 | 239.20 | 240.40 | 238.00 | 238.25 | 238.25 | 0.40% | 180,933 |
| May 1, 2026 | 231.50 | 238.80 | 236.00 | 237.30 | 237.30 | 2.12% | 30,688 |
| Apr 30, 2026 | 230.50 | 234.20 | 230.60 | 232.38 | 232.38 | 0.15% | 18,030 |
| Apr 29, 2026 | 232.20 | 233.40 | 230.60 | 232.04 | 232.04 | 0.13% | 9,976 |
| Apr 28, 2026 | 231.70 | 232.60 | 230.60 | 231.73 | 231.73 | 0.46% | 16,695 |
| Apr 27, 2026 | 229.30 | 232.20 | 228.80 | 230.67 | 230.67 | 1.80% | 17,380 |
| Apr 24, 2026 | 226.00 | 227.60 | 225.00 | 226.58 | 226.58 | -1.33% | 10,657 |
| Apr 23, 2026 | 231.70 | 231.40 | 228.40 | 229.63 | 229.63 | -0.99% | 37,865 |
| Apr 22, 2026 | 234.20 | 234.20 | 230.20 | 231.93 | 231.93 | -2.22% | 23,485 |
| Apr 21, 2026 | 236.70 | 237.40 | 234.20 | 237.20 | 237.20 | -0.01% | 25,870 |
| Apr 20, 2026 | 241.00 | 241.60 | 236.30 | 237.22 | 237.22 | -1.29% | 29,843 |
| Apr 17, 2026 | 242.80 | 242.80 | 237.80 | 240.32 | 240.32 | -2.07% | 19,391 |
| Apr 16, 2026 | 245.10 | 246.00 | 244.00 | 245.40 | 242.20 | 0.44% | 35,335 |
| Apr 15, 2026 | 245.50 | 246.00 | 243.60 | 244.31 | 241.12 | 0.21% | 28,540 |
| Apr 14, 2026 | 240.40 | 245.80 | 240.40 | 243.81 | 240.63 | 1.46% | 53,766 |
| Apr 13, 2026 | 242.40 | 243.30 | 240.00 | 240.30 | 237.16 | -0.29% | 29,526 |
| Apr 10, 2026 | 240.60 | 243.80 | 238.00 | 241.01 | 237.86 | 0.02% | 37,703 |
| Apr 9, 2026 | 241.80 | 241.80 | 240.00 | 240.97 | 237.82 | -0.21% | 54,240 |
| Apr 8, 2026 | 241.00 | 243.40 | 240.00 | 241.47 | 238.31 | 1.54% | 34,375 |
| Apr 7, 2026 | 240.60 | 242.10 | 235.60 | 237.80 | 234.70 | -0.40% | 14,016 |
| Apr 1, 2026 | 238.90 | 240.20 | 237.40 | 238.76 | 235.64 | 0.92% | 186,991 |
| Mar 31, 2026 | 235.40 | 238.20 | 235.00 | 236.58 | 233.49 | 1.54% | 35,970 |
| Mar 30, 2026 | 232.00 | 234.40 | 231.00 | 233.00 | 229.95 | 0.17% | 15,633 |
| Mar 27, 2026 | 234.00 | 234.40 | 230.00 | 232.60 | 229.56 | 0.60% | 954,685 |
| Mar 26, 2026 | 227.80 | 233.60 | 228.80 | 231.20 | 228.18 | 1.14% | 7,592 |
| Mar 25, 2026 | 229.10 | 230.40 | 228.00 | 228.60 | 225.62 | 0.89% | 24,577 |
| Mar 24, 2026 | 224.40 | 228.40 | 225.00 | 226.58 | 223.62 | 1.52% | 18,461 |
| Mar 23, 2026 | 218.60 | 229.40 | 217.00 | 223.19 | 220.28 | -1.50% | 23,540 |
| Mar 20, 2026 | 221.30 | 227.00 | 221.60 | 226.60 | 223.64 | 2.14% | 54,608 |
| Mar 19, 2026 | 221.30 | 222.40 | 219.80 | 221.86 | 218.96 | -1.61% | 69,129 |
| Mar 18, 2026 | 224.60 | 226.80 | 223.40 | 225.49 | 222.55 | 0.98% | 27,334 |
| Mar 17, 2026 | 220.50 | 224.40 | 220.80 | 223.30 | 220.39 | 1.75% | 154,211 |
| Mar 16, 2026 | 216.60 | 220.80 | 217.40 | 219.46 | 216.60 | 1.45% | 11,100 |
| Mar 13, 2026 | 215.50 | 218.90 | 212.80 | 216.33 | 213.51 | 0.03% | 47,262 |
| Mar 12, 2026 | 216.60 | 217.40 | 215.00 | 216.27 | 213.45 | -0.05% | 7,515 |
| Mar 11, 2026 | 217.60 | 217.80 | 215.10 | 216.38 | 213.56 | -1.25% | 24,460 |
| Mar 10, 2026 | 216.20 | 219.80 | 215.40 | 219.12 | 216.26 | 2.88% | 74,422 |
| Mar 9, 2026 | 212.50 | 214.20 | 211.60 | 213.00 | 210.22 | -1.94% | 24,324 |
| Mar 6, 2026 | 218.00 | 220.00 | 216.60 | 217.22 | 214.38 | -0.01% | 14,873 |
| Mar 5, 2026 | 219.20 | 220.00 | 216.40 | 217.25 | 214.41 | 0.34% | 23,722 |
| Mar 4, 2026 | 215.30 | 218.80 | 214.84 | 216.50 | 213.68 | 0.64% | 10,282 |
| Mar 3, 2026 | 219.20 | 218.40 | 213.40 | 215.13 | 212.32 | -2.29% | 25,602 |
| Mar 2, 2026 | 223.50 | 222.50 | 218.60 | 220.17 | 217.29 | -2.23% | 21,019 |