Glarner Kantonalbank (LON:0QV3)
London · Delayed Price · Currency is GBP · Price in CHF 23.20
-0.20 (-0.86%)
Mar 27, 2026, 5:07 PM GMT
LON:0QV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.10 | 23.21 | 23.10 | 23.20 | 23.20 | -0.85% | 763 |
| Mar 26, 2026 | 23.50 | 23.50 | 23.30 | 23.40 | 23.40 | - | 826 |
| Mar 25, 2026 | 23.39 | 23.50 | 23.39 | 23.40 | 23.40 | -0.43% | 1,128 |
| Mar 24, 2026 | 23.10 | 23.50 | 23.10 | 23.50 | 23.50 | 2.62% | 748 |
| Mar 23, 2026 | 23.00 | 23.30 | 22.90 | 22.90 | 22.90 | -0.46% | 718 |
| Mar 20, 2026 | 23.20 | 23.20 | 23.01 | 23.01 | 23.01 | -1.86% | 1,147 |
| Mar 19, 2026 | 23.20 | 23.44 | 23.20 | 23.44 | 23.44 | -1.50% | 1,078 |
| Mar 18, 2026 | 23.72 | 23.80 | 23.70 | 23.80 | 23.80 | 2.15% | 864 |
| Mar 17, 2026 | 23.60 | 23.60 | 23.30 | 23.30 | 23.30 | 1.26% | 969 |
| Mar 16, 2026 | 23.03 | 23.03 | 23.01 | 23.01 | 23.01 | -0.25% | 1,275 |
| Mar 13, 2026 | 23.00 | 23.07 | 23.00 | 23.07 | 23.07 | -0.14% | 890 |
| Mar 12, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | -0.11% | 440 |
| Mar 11, 2026 | 23.20 | 23.30 | 23.13 | 23.13 | 23.13 | -1.59% | 1,507 |
| Mar 9, 2026 | 23.70 | 23.70 | 23.50 | 23.50 | 23.50 | -1.26% | 192 |
| Mar 6, 2026 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | -0.83% | 375 |
| Mar 5, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | 0.42% | 201 |
| Mar 4, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.42% | 17 |
| Mar 3, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.06% | 50 |
| Mar 2, 2026 | 24.20 | 24.40 | 24.20 | 24.30 | 24.30 | - | 298 |
| Feb 27, 2026 | 24.20 | 24.30 | 24.10 | 24.30 | 24.30 | -0.41% | 69 |
| Feb 26, 2026 | 24.30 | 24.50 | 24.30 | 24.40 | 24.40 | 4.72% | 3,636 |
| Feb 24, 2026 | 23.35 | 23.40 | 23.30 | 23.30 | 23.30 | 1.30% | 507 |
| Feb 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 50 |
| Feb 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 99 |
| Feb 19, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | 0.44% | 635 |
| Feb 18, 2026 | 22.75 | 23.00 | 22.75 | 22.90 | 22.90 | 0.88% | 1,913 |
| Feb 17, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.22% | 671 |
| Feb 16, 2026 | 22.70 | 22.70 | 22.60 | 22.65 | 22.65 | 0.67% | 529 |
| Feb 13, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 283 |
| Feb 12, 2026 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | -0.44% | 400 |
| Feb 10, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | 140 |
| Feb 9, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 1.33% | 2,830 |
| Feb 6, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 150 |
| Feb 5, 2026 | 22.45 | 22.50 | 22.45 | 22.50 | 22.50 | 0.53% | 472 |
| Feb 4, 2026 | 22.30 | 22.40 | 22.30 | 22.38 | 22.38 | 1.28% | 206 |
| Feb 3, 2026 | 21.90 | 22.20 | 21.90 | 22.10 | 22.10 | 1.14% | 3,400 |
| Jan 29, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.16% | 797 |
| Jan 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | 727 |
| Jan 20, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 74 |
| Jan 16, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.47% | 101 |
| Jan 14, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.38% | 270 |
| Jan 12, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | 280 |
| Jan 9, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | 100 |
| Jan 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.69% | 1,500 |
| Jan 6, 2026 | 21.80 | 21.85 | 21.80 | 21.85 | 21.85 | 2.58% | 2,630 |
| Dec 30, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.43% | 105 |
| Dec 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 475 |
| Dec 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | 60 |
| Dec 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 59 |
| Dec 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 450 |