Glarner Kantonalbank (LON:0QV3)
London · Delayed Price · Currency is GBP · Price in CHF 25.90
+0.10 (0.39%)
Sep 25, 2026, 10:49 AM GMT
LON:0QV3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 25.85 | 25.90 | 25.80 | 25.90 | 25.90 | 0.39% | 594 |
| Sep 24, 2026 | 25.50 | 25.80 | 25.50 | 25.80 | 25.80 | 0.78% | 837 |
| Sep 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.39% | 16 |
| Sep 18, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | 63 |
| Sep 17, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.39% | 22 |
| Sep 16, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.39% | 2,000 |
| Sep 15, 2026 | 25.50 | 25.70 | 25.45 | 25.70 | 25.70 | 0.39% | 1,384 |
| Sep 14, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 156 |
| Sep 11, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | 500 |
| Sep 10, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.39% | 1,550 |
| Sep 3, 2026 | 25.80 | 25.80 | 25.70 | 25.70 | 25.70 | 0.78% | 208 |
| Sep 2, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.97% | 618 |
| Sep 1, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.19% | 733 |
| Aug 28, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.18% | 2 |
| Aug 27, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 1,104 |
| Aug 26, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 830 |
| Aug 25, 2026 | 25.45 | 25.50 | 25.45 | 25.50 | 25.50 | 1.19% | 54 |
| Aug 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.40% | 200 |
| Aug 17, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.39% | 22 |
| Aug 14, 2026 | 25.25 | 25.40 | 25.25 | 25.40 | 25.40 | 1.20% | 74 |
| Aug 13, 2026 | 25.20 | 25.20 | 25.10 | 25.10 | 25.10 | 0.40% | 87 |
| Aug 12, 2026 | 25.15 | 25.15 | 25.00 | 25.00 | 25.00 | -1.19% | 650 |
| Aug 11, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.20% | 31 |
| Aug 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.40% | 400 |
| Aug 7, 2026 | 25.00 | 25.10 | 25.00 | 25.10 | 25.10 | - | 2,350 |
| Aug 6, 2026 | 25.20 | 25.20 | 25.10 | 25.10 | 25.10 | - | 1,001 |
| Aug 5, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.40% | 337 |
| Aug 4, 2026 | 25.10 | 25.30 | 25.10 | 25.20 | 25.20 | - | 2,033 |
| Aug 3, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.40% | 1,500 |
| Jul 31, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.79% | 11 |
| Jul 30, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.40% | 27 |
| Jul 29, 2026 | 25.10 | 25.20 | 25.10 | 25.20 | 25.20 | -0.79% | 323 |
| Jul 28, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | 5 |
| Jul 27, 2026 | 25.25 | 25.60 | 25.25 | 25.60 | 25.60 | 2.08% | 1,016 |
| Jul 24, 2026 | 25.70 | 25.70 | 24.81 | 25.08 | 25.08 | 0.72% | 1,750 |
| Jul 23, 2026 | 24.80 | 24.91 | 24.80 | 24.90 | 24.90 | -0.40% | 879 |
| Jul 22, 2026 | 25.00 | 25.15 | 25.00 | 25.00 | 25.00 | -0.79% | 284 |
| Jul 21, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.82% | 100 |
| Jul 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.02% | 436 |
| Jul 17, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.08% | 200 |
| Jul 16, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 0.84% | 81 |
| Jul 15, 2026 | 23.80 | 23.90 | 23.80 | 23.80 | 23.80 | - | 1,030 |
| Jul 14, 2026 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | - | 326 |
| Jul 13, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | 0.42% | 1,349 |
| Jul 10, 2026 | 23.70 | 24.00 | 23.70 | 23.70 | 23.70 | -0.84% | 4,803 |
| Jul 8, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.65% | 200 |
| Jul 7, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.25% | 269 |
| Jul 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,200 |
| Jul 3, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.59% | 42 |
| Jul 2, 2026 | 23.50 | 24.00 | 23.50 | 23.86 | 23.86 | 1.10% | 2,455 |