ISS A/S (LON:0QRS)
London · Delayed Price · Currency is GBP · Price in DKK 285.30
-4.10 (-1.42%)
Sep 2, 2026, 4:00 PM EDT
LON:0QRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 285.30 | 286.00 | 282.40 | 283.94 | 283.94 | -1.39% | 44,271 |
| Sep 1, 2026 | 289.40 | 289.30 | 285.80 | 287.93 | 287.93 | -0.65% | 37,390 |
| Aug 31, 2026 | 288.80 | 291.60 | 288.20 | 289.81 | 289.81 | -0.06% | 16,189 |
| Aug 28, 2026 | 290.00 | 291.80 | 289.20 | 290.00 | 290.00 | 0.01% | 5,363 |
| Aug 27, 2026 | 292.50 | 292.80 | 287.80 | 289.97 | 289.97 | -0.86% | 13,284 |
| Aug 26, 2026 | 292.10 | 293.80 | 290.80 | 292.49 | 292.49 | -0.26% | 19,508 |
| Aug 25, 2026 | 292.90 | 295.50 | 291.40 | 293.24 | 293.24 | 0.28% | 11,776 |
| Aug 24, 2026 | 291.60 | 293.60 | 290.80 | 292.41 | 292.41 | 0.66% | 18,464 |
| Aug 21, 2026 | 289.80 | 292.30 | 288.60 | 290.49 | 290.49 | 0.72% | 17,445 |
| Aug 20, 2026 | 292.10 | 290.60 | 287.10 | 288.43 | 288.43 | -0.82% | 17,809 |
| Aug 19, 2026 | 291.60 | 292.40 | 289.80 | 290.80 | 290.80 | -0.35% | 9,451 |
| Aug 18, 2026 | 293.70 | 294.40 | 290.40 | 291.83 | 291.83 | -0.26% | 6,085 |
| Aug 17, 2026 | 294.10 | 295.10 | 291.00 | 292.59 | 292.59 | -0.78% | 13,381 |
| Aug 14, 2026 | 291.80 | 295.80 | 291.20 | 294.90 | 294.90 | 1.33% | 44,933 |
| Aug 13, 2026 | 290.40 | 293.30 | 289.01 | 291.02 | 291.02 | 1.42% | 23,096 |
| Aug 12, 2026 | 285.90 | 290.80 | 282.60 | 286.94 | 286.94 | 1.61% | 7,424 |
| Aug 11, 2026 | 285.90 | 286.00 | 278.35 | 282.41 | 282.41 | 2.41% | 16,061 |
| Aug 10, 2026 | 278.90 | 276.40 | 273.80 | 275.77 | 275.77 | -0.71% | 18,012 |
| Aug 7, 2026 | 276.30 | 280.40 | 276.10 | 277.75 | 277.75 | -1.26% | 12,021 |
| Aug 6, 2026 | 280.40 | 282.40 | 280.00 | 281.29 | 281.29 | -1.81% | 7,820 |
| Aug 5, 2026 | 283.60 | 290.40 | 282.80 | 286.47 | 286.47 | 0.66% | 94,659 |
| Aug 4, 2026 | 286.50 | 285.80 | 283.40 | 284.60 | 284.60 | -1.06% | 15,199 |
| Aug 3, 2026 | 287.30 | 289.50 | 285.70 | 287.64 | 287.64 | -0.88% | 21,644 |
| Jul 31, 2026 | 292.30 | 292.80 | 285.20 | 290.18 | 290.18 | -0.32% | 32,735 |
| Jul 30, 2026 | 293.90 | 294.40 | 287.60 | 291.10 | 291.10 | -1.18% | 47,703 |
| Jul 29, 2026 | 296.00 | 296.00 | 291.80 | 294.58 | 294.58 | 0.56% | 122,957 |
| Jul 28, 2026 | 291.60 | 295.00 | 292.00 | 292.95 | 292.95 | 0.65% | 14,045 |
| Jul 27, 2026 | 291.20 | 291.40 | 290.20 | 291.05 | 291.05 | 0.86% | 33,209 |
| Jul 24, 2026 | 288.80 | 290.20 | 287.00 | 288.57 | 288.57 | -0.17% | 4,022 |
| Jul 23, 2026 | 286.90 | 290.20 | 287.60 | 289.06 | 289.05 | -0.05% | 24,423 |
| Jul 22, 2026 | 289.40 | 290.40 | 287.40 | 289.20 | 289.20 | -0.51% | 17,133 |
| Jul 21, 2026 | 294.70 | 293.30 | 288.20 | 290.69 | 290.69 | -0.98% | 24,166 |
| Jul 20, 2026 | 288.60 | 296.00 | 289.60 | 293.56 | 293.56 | 2.87% | 302,376 |
| Jul 17, 2026 | 283.40 | 289.60 | 282.50 | 285.38 | 285.38 | 1.31% | 14,182 |
| Jul 16, 2026 | 282.60 | 283.80 | 280.50 | 281.68 | 281.68 | 0.18% | 11,359 |
| Jul 15, 2026 | 280.20 | 283.20 | 280.00 | 281.16 | 281.16 | -0.58% | 9,137 |
| Jul 14, 2026 | 279.50 | 283.00 | 278.20 | 282.80 | 282.80 | 1.00% | 47,657 |
| Jul 13, 2026 | 281.60 | 282.00 | 279.30 | 280.00 | 280.00 | -0.46% | 43,757 |
| Jul 10, 2026 | 283.00 | 283.40 | 279.00 | 281.30 | 281.30 | -1.35% | 63,829 |
| Jul 9, 2026 | 287.10 | 288.60 | 283.22 | 285.14 | 285.14 | 0.76% | 65,926 |
| Jul 8, 2026 | 286.50 | 287.00 | 280.90 | 283.00 | 283.00 | -2.06% | 30,677 |
| Jul 7, 2026 | 288.60 | 289.80 | 287.80 | 288.97 | 288.97 | 0.42% | 25,471 |
| Jul 6, 2026 | 288.80 | 289.20 | 287.20 | 287.76 | 287.76 | -0.01% | 27,116 |
| Jul 3, 2026 | 286.30 | 289.20 | 285.00 | 287.78 | 287.78 | 2.92% | 17,751 |
| Jul 2, 2026 | 272.80 | 284.61 | 272.80 | 279.62 | 279.62 | 3.24% | 36,302 |
| Jul 1, 2026 | 266.80 | 271.80 | 266.60 | 270.84 | 270.84 | 0.91% | 42,466 |
| Jun 30, 2026 | 271.50 | 271.00 | 267.00 | 268.39 | 268.39 | -1.06% | 19,756 |
| Jun 29, 2026 | 270.50 | 273.20 | 268.97 | 271.28 | 271.28 | 0.75% | 18,631 |
| Jun 26, 2026 | 268.30 | 271.00 | 268.60 | 269.26 | 269.26 | -0.37% | 10,703 |
| Jun 25, 2026 | 265.40 | 271.90 | 266.40 | 270.25 | 270.25 | 1.93% | 43,068 |