LON:0QVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	75.62	75.74	74.82	75.48	75.48	0.50%	2,794,364
May 12, 2026	75.60	75.92	74.64	75.10	75.10	-0.69%	1,192,690
May 11, 2026	75.03	76.20	74.74	75.62	75.62	0.92%	19,123
May 8, 2026	75.09	75.32	74.64	74.93	74.93	-0.88%	30,446
May 7, 2026	74.00	75.90	75.12	75.60	75.60	-0.42%	20,100
May 6, 2026	74.96	76.26	73.40	75.92	75.92	2.60%	56,300
May 5, 2026	73.11	74.34	73.40	73.99	73.99	0.29%	135,369
May 4, 2026	74.50	74.60	73.20	73.78	73.78	-0.74%	34,997
Apr 30, 2026	73.22	74.40	70.00	74.33	74.33	1.02%	659,127
Apr 29, 2026	73.70	73.94	73.00	73.58	73.58	-0.43%	73,329
Apr 28, 2026	73.68	74.40	73.38	73.90	73.90	0.96%	856,516
Apr 27, 2026	73.01	73.54	72.76	73.20	73.20	0.35%	46,617
Apr 24, 2026	73.49	73.28	72.74	72.95	72.95	-0.51%	25,893
Apr 23, 2026	72.90	73.50	72.64	73.32	73.32	-0.69%	28,035
Apr 22, 2026	73.49	74.24	73.58	73.83	73.83	0.14%	30,404
Apr 21, 2026	73.17	74.12	72.90	73.73	73.73	0.92%	980,545
Apr 20, 2026	73.11	73.38	72.58	73.06	73.06	-0.44%	460,650
Apr 17, 2026	73.13	73.68	72.70	73.38	73.38	0.22%	27,171
Apr 16, 2026	73.28	73.52	72.90	73.22	73.22	0.49%	86,142
Apr 15, 2026	73.32	73.22	72.18	72.86	72.86	0.50%	481,392
Apr 14, 2026	72.69	72.80	72.00	72.50	72.50	1.59%	702,567
Apr 13, 2026	71.38	72.32	70.96	71.36	71.36	-0.16%	1,151,889
Apr 10, 2026	71.49	71.70	71.04	71.48	71.48	0.61%	19,384
Apr 9, 2026	71.78	71.44	70.72	71.05	71.05	-	1,288,897
Apr 8, 2026	71.62	72.72	70.00	71.05	71.05	1.78%	73,810
Apr 7, 2026	69.01	70.44	69.41	69.80	69.80	1.28%	41,160
Apr 2, 2026	68.63	70.60	67.40	68.92	68.92	-0.18%	50,034
Apr 1, 2026	68.10	69.66	67.02	69.05	69.05	3.32%	31,414
Mar 31, 2026	66.80	67.54	65.22	66.83	66.83	1.62%	112,584
Mar 30, 2026	66.80	66.34	64.48	65.77	65.77	-0.15%	26,908
Mar 27, 2026	66.25	67.86	65.16	65.86	65.86	-0.55%	40,405
Mar 26, 2026	66.21	67.58	65.00	66.23	66.23	-0.79%	1,303,499
Mar 25, 2026	66.61	67.96	65.28	66.76	66.76	1.36%	1,399,859
Mar 24, 2026	65.70	67.42	64.82	65.86	65.86	3.42%	1,123,989
Mar 23, 2026	63.01	66.92	63.22	63.68	63.68	-3.89%	124,270
Mar 20, 2026	66.04	68.00	65.40	66.26	66.26	-0.57%	274,389
Mar 19, 2026	67.32	68.78	65.94	66.64	66.64	-2.05%	104,270
Mar 18, 2026	67.68	68.86	66.26	68.04	68.04	2.19%	112,438
Mar 17, 2026	66.00	67.50	65.84	66.58	66.58	0.60%	108,391
Mar 16, 2026	66.69	66.84	65.80	66.18	66.18	-0.75%	34,936
Mar 13, 2026	66.61	66.80	65.82	66.68	66.68	0.27%	47,539
Mar 12, 2026	66.71	66.96	66.36	66.50	66.50	-0.54%	24,167
Mar 11, 2026	67.01	67.60	64.82	66.86	66.86	-0.23%	46,568
Mar 10, 2026	66.80	67.16	65.54	67.02	67.02	3.14%	528,092
Mar 9, 2026	64.65	65.32	63.70	64.98	64.98	-1.55%	31,954
Mar 6, 2026	66.67	66.98	64.92	66.00	66.00	-1.52%	45,931
Mar 5, 2026	67.95	68.54	66.26	67.02	67.02	-0.31%	59,164
Mar 4, 2026	65.49	67.44	66.24	67.23	67.23	1.28%	72,847
Mar 3, 2026	66.90	67.94	65.28	66.38	66.38	-2.50%	45,984
Mar 2, 2026	67.49	68.42	66.58	68.08	68.08	-1.74%	30,945