LON:0QVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	76.58	77.48	76.56	76.75	76.75	0.01%	69,490
Sep 9, 2026	77.22	77.84	76.24	76.74	76.74	-3.10%	60,861
Sep 8, 2026	79.41	79.55	78.69	79.20	79.20	-0.60%	2,527,255
Sep 7, 2026	80.00	80.32	79.56	79.68	79.68	-0.33%	42,736
Sep 4, 2026	79.70	80.52	78.18	79.94	79.94	1.49%	94,092
Sep 3, 2026	78.48	79.75	78.22	78.77	78.77	0.65%	57,539
Sep 2, 2026	78.10	78.63	77.72	78.26	78.26	0.20%	145,072
Sep 1, 2026	78.02	78.28	77.06	78.10	78.10	-0.52%	24,278
Aug 31, 2026	78.12	78.64	77.80	78.51	78.51	1.17%	21,649
Aug 28, 2026	77.66	78.02	77.52	77.60	77.60	0.76%	25,267
Aug 27, 2026	77.51	77.72	76.72	77.02	77.02	-0.97%	140,667
Aug 26, 2026	77.60	78.08	77.36	77.77	77.77	0.48%	90,322
Aug 25, 2026	76.88	77.82	76.78	77.40	77.40	1.92%	2,766,602
Aug 24, 2026	75.78	76.81	75.72	75.94	75.94	-0.01%	67,637
Aug 21, 2026	76.14	76.12	75.48	75.95	75.95	0.44%	26,421
Aug 20, 2026	77.41	77.12	75.38	75.62	75.62	-1.89%	1,753,458
Aug 19, 2026	78.61	78.40	76.82	77.08	77.08	-1.08%	1,275,939
Aug 18, 2026	78.21	78.68	77.92	77.92	77.92	-0.99%	74,640
Aug 17, 2026	78.80	79.10	78.30	78.70	78.70	-0.01%	36,699
Aug 14, 2026	78.50	78.86	78.26	78.71	78.71	0.20%	17,433
Aug 13, 2026	79.20	78.82	78.04	78.56	78.56	0.86%	58,469
Aug 12, 2026	78.29	78.80	77.50	77.88	77.88	-0.05%	22,444
Aug 11, 2026	79.89	79.26	77.77	77.93	77.92	-1.56%	26,616
Aug 10, 2026	79.83	79.52	79.01	79.16	79.16	0.11%	58,812
Aug 7, 2026	80.61	82.24	80.54	80.62	79.07	-1.06%	2,787,907
Aug 6, 2026	81.01	83.38	81.48	81.48	79.91	0.41%	5,583,357
Aug 5, 2026	81.95	81.74	80.50	81.15	79.59	0.38%	5,557,261
Aug 4, 2026	81.81	83.52	80.76	80.84	79.29	-0.19%	2,569,560
Aug 3, 2026	81.49	81.66	80.48	80.99	79.43	-0.75%	60,654
Jul 31, 2026	80.54	81.90	81.06	81.60	80.03	0.20%	47,680
Jul 30, 2026	79.51	81.54	79.90	81.44	79.87	2.16%	267,053
Jul 29, 2026	80.37	80.42	79.32	79.72	78.18	0.19%	57,242
Jul 28, 2026	80.37	80.00	79.16	79.57	78.04	-0.17%	63,400
Jul 27, 2026	79.01	80.34	77.00	79.70	78.17	-0.23%	275,690
Jul 24, 2026	78.67	80.04	78.86	79.88	78.34	0.79%	16,738
Jul 23, 2026	79.81	80.34	79.20	79.25	77.73	-0.96%	16,280
Jul 22, 2026	79.78	80.52	79.20	80.02	78.48	1.67%	112,188
Jul 21, 2026	78.61	79.20	78.12	78.70	77.19	0.16%	186,550
Jul 20, 2026	78.61	78.76	77.82	78.58	77.07	0.67%	189,846
Jul 17, 2026	77.41	78.28	77.56	78.06	76.56	0.26%	36,784
Jul 16, 2026	77.34	78.22	77.22	77.86	76.36	-0.08%	103,153
Jul 15, 2026	77.49	78.47	77.14	77.92	76.43	2.44%	118,755
Jul 14, 2026	76.42	77.48	75.90	76.07	74.61	-0.30%	16,817
Jul 13, 2026	76.27	76.53	76.00	76.30	74.83	0.02%	19,361
Jul 10, 2026	76.80	76.75	75.58	76.29	74.82	0.69%	308,200
Jul 9, 2026	76.21	76.90	75.68	75.77	74.31	-0.37%	17,982
Jul 8, 2026	75.62	79.18	75.58	76.05	74.58	-0.58%	69,097
Jul 7, 2026	76.04	76.82	74.34	76.49	75.02	0.97%	172,153
Jul 6, 2026	75.49	79.00	75.32	75.76	74.30	0.02%	281,679
Jul 3, 2026	76.00	76.40	75.02	75.75	74.29	-0.29%	81,749