Gaztransport & Technigaz SA (LON:0QT5)
London · Delayed Price · Currency is GBP · Price in EUR 204.00
+1.60 (0.79%)
At close: Aug 11, 2026
LON:0QT5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 203.15 | 204.60 | 203.20 | 204.00 | 204.00 | 0.79% | 223 |
| Aug 10, 2026 | 198.90 | 202.80 | 196.80 | 202.40 | 202.40 | 2.69% | 194 |
| Aug 7, 2026 | 196.35 | 198.00 | 194.40 | 197.10 | 197.10 | -0.20% | 17,949 |
| Aug 6, 2026 | 194.75 | 197.60 | 194.60 | 197.50 | 197.50 | 0.92% | 380 |
| Aug 5, 2026 | 196.95 | 199.30 | 195.70 | 195.70 | 195.70 | - | 93,101 |
| Aug 4, 2026 | 197.35 | 198.60 | 194.50 | 195.70 | 195.70 | -0.15% | 8,732 |
| Aug 3, 2026 | 198.65 | 198.00 | 194.70 | 196.00 | 196.00 | -0.10% | 1,830 |
| Jul 31, 2026 | 195.95 | 198.20 | 194.80 | 196.20 | 196.20 | -0.56% | 672 |
| Jul 30, 2026 | 193.20 | 197.40 | 194.60 | 197.30 | 197.30 | 2.60% | 10,294 |
| Jul 29, 2026 | 192.80 | 192.50 | 190.10 | 192.30 | 192.30 | 2.34% | 13,035 |
| Jul 28, 2026 | 188.00 | 190.95 | 187.90 | 187.90 | 187.90 | -2.08% | 134 |
| Jul 27, 2026 | 197.30 | 194.10 | 190.80 | 191.90 | 191.90 | -1.94% | 68 |
| Jul 24, 2026 | 195.95 | 196.70 | 194.40 | 195.70 | 195.70 | 0.51% | 203 |
| Jul 23, 2026 | 192.10 | 194.90 | 192.30 | 194.70 | 194.70 | 1.88% | 80,590 |
| Jul 22, 2026 | 189.70 | 192.30 | 189.60 | 191.10 | 191.10 | 1.00% | 1,289 |
| Jul 21, 2026 | 188.90 | 190.40 | 187.90 | 189.20 | 189.20 | 0.26% | 680 |
| Jul 20, 2026 | 188.30 | 188.70 | 187.00 | 188.70 | 188.70 | 1.29% | 6,852 |
| Jul 17, 2026 | 186.05 | 187.80 | 186.00 | 186.30 | 186.30 | -0.69% | 254 |
| Jul 16, 2026 | 188.40 | 187.80 | 185.90 | 187.60 | 187.60 | 0.43% | 489 |
| Jul 15, 2026 | 188.60 | 189.00 | 186.70 | 186.80 | 186.80 | -0.64% | 339 |
| Jul 14, 2026 | 191.25 | 191.00 | 185.40 | 188.00 | 188.00 | -1.39% | 40,363 |
| Jul 13, 2026 | 191.35 | 191.20 | 187.40 | 190.65 | 190.65 | 1.17% | 101 |
| Jul 10, 2026 | 192.40 | 191.90 | 187.20 | 188.45 | 188.45 | -1.65% | 8,143 |
| Jul 9, 2026 | 193.60 | 194.80 | 191.00 | 191.60 | 191.60 | -1.08% | 46,907 |
| Jul 8, 2026 | 191.35 | 194.40 | 188.10 | 193.70 | 193.70 | 3.58% | 9,569 |
| Jul 7, 2026 | 189.80 | 192.35 | 186.70 | 187.00 | 187.00 | -1.01% | 19,728 |
| Jul 6, 2026 | 190.05 | 189.60 | 188.15 | 188.90 | 188.90 | -0.16% | 16,273 |
| Jul 3, 2026 | 186.15 | 189.70 | 184.60 | 189.20 | 189.20 | 2.21% | 540 |
| Jul 2, 2026 | 186.05 | 186.70 | 183.80 | 185.11 | 185.11 | 0.88% | 37,027 |
| Jul 1, 2026 | 186.75 | 186.80 | 183.40 | 183.50 | 183.50 | -1.02% | 53,835 |
| Jun 30, 2026 | 184.50 | 185.40 | 184.00 | 185.40 | 185.40 | 0.60% | 70,000 |
| Jun 29, 2026 | 185.00 | 185.40 | 183.70 | 184.30 | 184.30 | 1.04% | 961 |
| Jun 26, 2026 | 179.45 | 183.40 | 176.80 | 182.40 | 182.40 | -0.98% | 2,900 |
| Jun 25, 2026 | 185.20 | 186.30 | 184.10 | 184.20 | 184.20 | -1.13% | 642 |
| Jun 24, 2026 | 189.30 | 190.80 | 183.80 | 186.30 | 186.30 | -2.00% | 90,323 |
| Jun 23, 2026 | 189.10 | 190.30 | 187.10 | 190.10 | 190.10 | -1.50% | 1,319 |
| Jun 22, 2026 | 192.10 | 194.70 | 191.49 | 193.00 | 193.00 | 0.26% | 949 |
| Jun 19, 2026 | 190.95 | 195.00 | 192.50 | 192.50 | 192.50 | -0.26% | 69,292 |
| Jun 18, 2026 | 197.10 | 199.30 | 191.00 | 193.00 | 193.00 | -3.21% | 4,025 |
| Jun 17, 2026 | 196.15 | 200.40 | 195.30 | 199.40 | 199.40 | -0.15% | 157 |
| Jun 16, 2026 | 203.15 | 204.80 | 196.80 | 204.80 | 199.71 | 0.39% | 7,701 |
| Jun 15, 2026 | 202.00 | 205.00 | 202.60 | 204.00 | 198.93 | 0.69% | 82,202 |
| Jun 12, 2026 | 199.85 | 202.60 | 196.40 | 202.60 | 197.56 | 0.70% | 423 |
| Jun 11, 2026 | 201.40 | 202.00 | 199.70 | 201.20 | 196.20 | 0.05% | 1,477 |
| Jun 10, 2026 | 198.50 | 201.20 | 198.70 | 201.10 | 196.10 | 1.13% | 54,787 |
| Jun 9, 2026 | 203.15 | 204.20 | 198.85 | 198.85 | 193.91 | -2.62% | 80,599 |
| Jun 8, 2026 | 200.80 | 205.20 | 200.80 | 204.20 | 199.12 | 0.29% | 1,369 |
| Jun 5, 2026 | 202.00 | 204.60 | 202.40 | 203.60 | 198.54 | 1.70% | 581 |
| Jun 4, 2026 | 198.05 | 202.60 | 196.30 | 200.20 | 195.22 | 1.37% | 563 |
| Jun 3, 2026 | 199.45 | 200.00 | 197.10 | 197.50 | 192.59 | 0.42% | 142 |