Skip to main content
logo
Qt Group Oyj (LON:0RG5)
London flag London · Delayed Price · Currency is GBP · Price in EUR
24.08
-0.14 (-0.58%)
Jul 21, 2026, 12:15 PM GMT

LON:0RG5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202624.2024.3624.0024.00--3.61%4,434
Jul 17, 202624.5824.9224.1224.9024.900.03%9,570
Jul 16, 202624.5024.9324.2824.8924.892.32%3,318
Jul 15, 202624.4624.7624.0224.3324.331.68%10,397
Jul 14, 202624.3624.6823.4823.9323.93-1.64%6,408
Jul 13, 202623.9724.5023.6824.3224.321.38%4,186
Jul 10, 202623.5924.2223.5923.9923.994.69%5,702
Jul 9, 202623.2223.4222.8222.9222.92-0.16%1,923
Jul 8, 202623.2223.2822.6822.9622.96-2.73%6,531
Jul 7, 202623.7923.8423.3023.6023.60-0.21%3,786
Jul 6, 202623.7123.8023.4623.6523.652.57%4,746
Jul 3, 202623.3823.4422.6023.0623.06-1.87%5,593
Jul 2, 202623.1623.8022.8023.5023.501.09%22,668
Jul 1, 202623.5423.5823.0623.2523.240.54%57,961
Jun 30, 202623.5823.5823.0223.1223.12-2.86%6,606
Jun 29, 202623.7224.0423.6023.8023.801.63%13,294
Jun 26, 202623.8423.8622.9223.4223.42-4.87%8,573
Jun 25, 202623.8224.6223.8224.6224.622.41%2,011
Jun 24, 202624.2824.3423.8624.0424.041.26%2,903
Jun 23, 202623.9024.6023.7223.7423.742.49%16,482
Jun 22, 202623.2024.2623.1023.1623.161.09%27,310
Jun 18, 202623.4023.4022.6622.9122.91-2.82%7,025
Jun 17, 202623.5024.2823.4323.5823.58-0.70%56,168
Jun 16, 202624.2724.2822.9623.7523.75-2.91%35,395
Jun 15, 202625.5225.7224.3224.4624.46-1.45%15,668
Jun 12, 202624.9024.9824.2224.8224.822.80%10,295
Jun 11, 202624.2625.2024.0824.1424.14-4.70%10,597
Jun 10, 202625.8625.8625.0225.3325.33-4.76%23,516
Jun 9, 202627.5027.5026.2026.6026.60-2.72%43,009
Jun 8, 202627.1227.8026.8427.3427.34-5.19%24,130
Jun 5, 202629.0229.4827.7728.8428.84-2.25%19,899
Jun 4, 202628.6429.7628.6429.5029.50-1.12%15,296
Jun 3, 202630.6830.6828.7829.8429.84-2.62%47,495
Jun 2, 202630.2030.6629.7030.6430.644.72%25,140
Jun 1, 202629.3829.9828.3229.2629.260.40%28,501
May 29, 202628.8029.3928.2029.1429.144.72%36,753
May 28, 202626.6828.6926.6827.8327.830.76%44,581
May 27, 202627.8028.0627.0227.6227.62-1.28%26,896
May 26, 202627.5028.0427.4027.9827.982.84%18,540
May 25, 202627.2827.7426.6827.2127.210.30%47,502
May 22, 202627.0227.6026.9227.1327.133.66%31,200
May 21, 202627.0827.0825.4226.1726.17-1.53%42,492
May 20, 202625.9826.8425.4626.5826.573.42%37,449
May 19, 202624.2826.4224.2825.7025.709.07%54,221
May 18, 202622.7023.9822.1223.5623.563.80%163,261
May 15, 202621.4823.2621.4822.7022.708.55%66,528
May 13, 202619.3621.4019.1420.9120.917.84%29,752
May 12, 202619.4919.6719.3319.3919.39-1.72%11,974
May 11, 202619.8320.0619.6819.7319.73-3.01%53,460
May 8, 202620.5920.6919.6420.3420.34-1.54%16,379