LON:0QVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	76.50	76.84	75.91	76.41	76.41	-0.20%	48,456
Jun 25, 2026	76.48	77.21	74.48	76.56	76.56	0.87%	121,154
Jun 24, 2026	76.25	76.20	74.52	75.90	75.90	-0.21%	27,284
Jun 23, 2026	76.29	76.22	74.54	76.06	76.06	1.20%	1,521,408
Jun 22, 2026	75.32	78.00	74.90	75.16	75.16	0.14%	198,785
Jun 19, 2026	74.27	75.15	74.02	75.05	75.05	0.90%	946,616
Jun 18, 2026	73.64	74.74	73.90	74.38	74.38	0.62%	65,378
Jun 17, 2026	74.63	74.60	73.54	73.92	73.92	-0.51%	61,860
Jun 16, 2026	73.70	75.00	72.44	74.30	74.30	1.25%	364,658
Jun 15, 2026	73.85	75.00	73.08	73.39	73.39	0.29%	81,035
Jun 12, 2026	73.41	73.42	70.00	73.18	73.18	1.13%	65,853
Jun 11, 2026	72.48	72.74	71.76	72.36	72.36	1.07%	75,661
Jun 10, 2026	72.50	72.02	70.96	71.60	71.60	0.19%	95,331
Jun 9, 2026	71.43	72.34	71.32	71.46	71.46	-0.16%	76,216
Jun 8, 2026	71.01	74.50	70.00	71.57	71.57	0.31%	1,330,453
Jun 5, 2026	71.30	71.56	71.06	71.35	71.35	0.30%	105,601
Jun 4, 2026	71.72	71.80	70.71	71.14	71.14	-0.48%	42,998
Jun 3, 2026	72.00	71.92	71.04	71.48	71.48	-0.12%	1,439,682
Jun 2, 2026	71.49	71.88	71.00	71.57	71.57	0.05%	52,560
Jun 1, 2026	71.70	75.00	70.88	71.53	71.53	-0.46%	574,844
May 29, 2026	72.50	72.80	71.32	71.86	71.86	-0.60%	109,310
May 28, 2026	73.43	73.50	72.14	72.30	72.30	-2.38%	801,593
May 27, 2026	75.01	78.00	73.34	74.06	74.06	-1.43%	1,908,517
May 26, 2026	74.71	75.63	74.64	75.14	75.13	1.26%	897,973
May 25, 2026	73.90	74.72	73.80	74.20	74.20	1.87%	62,097
May 22, 2026	75.70	76.40	75.22	75.34	72.84	-0.24%	532,043
May 21, 2026	75.01	75.76	74.94	75.52	73.01	0.61%	51,948
May 20, 2026	73.89	75.44	73.44	75.06	72.57	0.78%	55,071
May 19, 2026	75.34	76.20	74.22	74.48	72.01	-1.95%	296,672
May 18, 2026	75.49	76.34	75.17	75.96	73.44	0.20%	765,771
May 15, 2026	76.23	76.40	75.50	75.81	73.29	-0.37%	341,081
May 14, 2026	76.12	76.26	75.70	76.09	73.56	0.80%	1,640,769
May 13, 2026	75.62	75.74	74.82	75.48	72.98	0.50%	2,794,364
May 12, 2026	75.60	75.92	74.64	75.10	72.61	-0.69%	1,192,690
May 11, 2026	75.03	76.20	74.74	75.62	73.11	0.92%	19,123
May 8, 2026	75.09	75.32	74.64	74.93	72.44	-0.88%	30,446
May 7, 2026	74.00	75.90	75.12	75.60	73.09	-0.42%	20,100
May 6, 2026	74.96	76.26	73.40	75.92	73.40	2.60%	56,300
May 5, 2026	73.11	74.34	73.40	73.99	71.54	0.29%	135,369
May 4, 2026	74.50	74.60	73.20	73.78	71.33	-0.74%	34,997
Apr 30, 2026	73.22	74.40	70.00	74.33	71.86	1.02%	659,127
Apr 29, 2026	73.70	73.94	73.00	73.58	71.14	-0.43%	73,329
Apr 28, 2026	73.68	74.40	73.38	73.90	71.45	0.96%	856,516
Apr 27, 2026	73.01	73.54	72.76	73.20	70.77	0.35%	46,617
Apr 24, 2026	73.49	73.28	72.74	72.95	70.53	-0.51%	25,893
Apr 23, 2026	72.90	73.50	72.64	73.32	70.89	-0.69%	28,035
Apr 22, 2026	73.49	74.24	73.58	73.83	71.38	0.14%	30,404
Apr 21, 2026	73.17	74.12	72.90	73.73	71.28	0.92%	980,545
Apr 20, 2026	73.11	73.38	72.58	73.06	70.64	-0.44%	460,650
Apr 17, 2026	73.13	73.68	72.70	73.38	70.95	0.22%	27,171