Glarner Kantonalbank (LON:0QV3)
London · Delayed Price · Currency is GBP · Price in CHF 25.00
-0.30 (-1.19%)
Aug 12, 2026, 5:08 PM GMT
LON:0QV3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.42% | 89 |
| Jun 30, 2026 | 23.60 | 23.70 | 23.60 | 23.70 | 23.70 | 0.42% | 139 |
| Jun 29, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | 0.63% | 166 |
| Jun 26, 2026 | 23.60 | 23.60 | 23.45 | 23.45 | 23.45 | -0.20% | 1,449 |
| Jun 25, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.67% | 287 |
| Jun 23, 2026 | 23.80 | 23.90 | 23.80 | 23.90 | 23.90 | - | 123 |
| Jun 22, 2026 | 23.90 | 23.97 | 23.90 | 23.90 | 23.90 | 0.28% | 1,116 |
| Jun 19, 2026 | 23.80 | 24.00 | 23.80 | 23.83 | 23.83 | 0.86% | 3,504 |
| Jun 18, 2026 | 23.60 | 23.70 | 23.60 | 23.63 | 23.63 | 0.36% | 920 |
| Jun 17, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.74% | 191 |
| Jun 16, 2026 | 23.70 | 23.72 | 23.70 | 23.72 | 23.72 | -0.45% | 626 |
| Jun 15, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.32% | 549 |
| Jun 12, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.57% | 195 |
| Jun 11, 2026 | 23.60 | 23.80 | 23.60 | 23.77 | 23.77 | 1.15% | 331 |
| Jun 10, 2026 | 23.60 | 23.60 | 23.48 | 23.50 | 23.50 | 0.86% | 850 |
| Jun 8, 2026 | 23.20 | 23.30 | 23.20 | 23.30 | 23.30 | -0.43% | 1,207 |
| Jun 5, 2026 | 23.30 | 23.40 | 23.30 | 23.40 | 23.40 | 1.30% | 285 |
| Jun 4, 2026 | 23.20 | 23.20 | 23.10 | 23.10 | 23.10 | -0.43% | 1,094 |
| Jun 3, 2026 | 23.40 | 23.40 | 23.15 | 23.20 | 23.20 | -1.28% | 372 |
| Jun 2, 2026 | 23.60 | 23.60 | 23.30 | 23.50 | 23.50 | 0.86% | 523 |
| Jun 1, 2026 | 23.50 | 23.50 | 23.30 | 23.30 | 23.30 | -0.43% | 239 |
| May 29, 2026 | 23.35 | 23.58 | 23.30 | 23.40 | 23.40 | 0.86% | 133 |