LON:0QVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	71.54	71.92	71.04	71.60	71.60	0.04%	684,320
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
Apr 16, 2026	73.28	73.52	72.90	73.22	70.79	0.49%	86,142
Apr 15, 2026	73.32	73.22	72.18	72.86	70.44	0.50%	481,392
Apr 14, 2026	72.69	72.80	72.00	72.50	70.09	1.59%	702,567
Apr 13, 2026	71.38	72.32	70.96	71.36	68.99	-0.16%	1,151,889
Apr 10, 2026	71.49	71.70	71.04	71.48	69.11	0.61%	19,384
Apr 9, 2026	71.78	71.44	70.72	71.05	68.69	-	1,288,897
Apr 8, 2026	71.62	72.72	70.00	71.05	68.69	1.78%	73,810
Apr 7, 2026	69.01	70.44	69.41	69.80	67.49	1.28%	41,160
Apr 2, 2026	68.63	70.60	67.40	68.92	66.63	-0.18%	50,034
Apr 1, 2026	68.10	69.66	67.02	69.05	66.75	3.32%	31,414
Mar 31, 2026	66.80	67.54	65.22	66.83	64.61	1.62%	112,584
Mar 30, 2026	66.80	66.34	64.48	65.77	63.58	-0.14%	26,908
Mar 27, 2026	66.25	67.86	65.16	65.86	63.68	-0.55%	40,405
Mar 26, 2026	66.21	67.58	65.00	66.23	64.03	-0.79%	1,303,499
Mar 25, 2026	66.61	67.96	65.28	66.76	64.54	1.36%	1,399,859
Mar 24, 2026	65.70	67.42	64.82	65.86	63.67	3.42%	1,123,989
Mar 23, 2026	63.01	66.92	63.22	63.68	61.57	-3.89%	124,270