Skip to main content
logo
Qt Group Oyj (LON:0RG5)
London flag London · Delayed Price · Currency is GBP · Price in EUR
33.55
-0.12 (-0.35%)
Aug 12, 2026, 4:30 PM GMT

LON:0RG5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202632.8134.0932.7733.6733.672.52%26,848
Aug 10, 202632.9433.2832.2632.8432.84-0.12%11,068
Aug 7, 202631.5833.1031.5632.8832.882.92%8,237
Aug 6, 202631.0033.3230.9831.9531.9524.27%138,445
Aug 5, 202625.6426.2625.4225.7125.711.09%4,764
Aug 4, 202625.1025.8624.9025.4325.430.15%6,974
Aug 3, 202625.6125.7024.9225.3925.390.18%22,116
Jul 31, 202625.3225.5025.2225.3525.35-1.17%2,049
Jul 30, 202625.9226.0025.1625.6525.64-0.75%8,666
Jul 29, 202625.8426.5225.5025.8425.843.11%122,870
Jul 28, 202624.5425.4424.4425.0625.063.32%9,758
Jul 27, 202623.8624.5023.8224.2624.253.82%4,622
Jul 24, 202623.2423.4823.0923.3623.361.05%9,403
Jul 23, 202623.8623.9823.1223.1223.12-3.66%8,107
Jul 22, 202624.0224.4223.8624.0024.00-0.60%4,250
Jul 21, 202624.2424.3423.8224.1424.14-0.32%3,595
Jul 20, 202624.2024.3623.8424.2224.22-2.73%6,216
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