ISS A/S (LON:0QRS)
London · Delayed Price · Currency is GBP · Price in DKK 299.00
+2.20 (0.74%)
At close: Sep 25, 2026
LON:0QRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 298.40 | 298.40 | 292.60 | 294.90 | 294.90 | -0.64% | 20,546 |
| 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 |
| 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 |