LON:EQQJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	54.97	55.13	54.12	54.03	54.03	-2.61%	2,005
Jun 4, 2026	54.78	55.29	54.69	55.48	55.48	0.43%	733
Jun 3, 2026	55.60	55.65	55.25	55.24	55.24	-0.63%	2,088
Jun 2, 2026	55.49	55.56	55.25	55.59	55.59	0.54%	30
Jun 1, 2026	55.29	55.29	54.59	55.29	55.29	1.08%	431
May 29, 2026	54.78	54.80	54.70	54.70	54.70	0.60%	91
May 28, 2026	53.77	53.64	53.58	54.38	54.38	2.28%	17
May 27, 2026	53.50	53.94	53.23	53.17	53.17	-0.35%	49
May 26, 2026	53.32	53.54	52.90	53.35	53.35	1.51%	392
May 22, 2026	52.17	52.66	52.12	52.56	52.56	2.29%	1,122
May 21, 2026	51.14	51.38	51.13	51.38	51.38	0.93%	9,593
May 20, 2026	49.91	50.07	49.89	50.91	50.91	2.74%	13
May 19, 2026	49.87	49.87	49.87	49.55	49.55	-0.52%	104
May 18, 2026	50.11	50.31	50.07	49.80	49.80	-1.37%	14
May 15, 2026	51.38	51.38	50.62	50.50	50.50	-1.72%	94
May 14, 2026	51.21	51.46	51.17	51.38	51.38	0.70%	2,414
May 13, 2026	50.69	51.24	50.56	51.03	51.03	2.03%	37
May 12, 2026	50.88	51.04	50.01	50.01	50.01	-2.46%	261
May 11, 2026	50.65	51.17	50.65	51.27	51.27	1.66%	3,868
May 8, 2026	50.76	51.00	50.52	50.44	50.44	-1.30%	24
May 7, 2026	51.10	51.63	51.10	51.10	51.10	0.52%	98
May 6, 2026	50.27	51.17	50.27	50.84	50.84	1.81%	799
May 5, 2026	49.76	49.86	49.69	49.93	49.93	1.30%	121
May 1, 2026	49.02	49.20	49.02	49.29	49.29	0.94%	1
Apr 30, 2026	48.20	48.58	47.74	48.83	48.83	1.78%	323
Apr 29, 2026	48.10	48.26	48.00	47.98	47.98	-0.02%	17
Apr 28, 2026	48.80	49.03	47.93	47.99	47.99	-1.56%	2,546
Apr 27, 2026	48.99	49.45	48.75	48.75	48.75	-0.78%	1,336
Apr 24, 2026	49.24	49.51	49.12	49.13	49.13	-0.98%	13
Apr 23, 2026	49.82	49.82	49.43	49.62	49.62	-0.49%	12
Apr 22, 2026	50.13	50.37	50.13	49.86	49.86	-0.40%	9
Apr 21, 2026	50.41	50.52	50.06	50.06	50.06	0.04%	575
Apr 20, 2026	49.56	49.94	49.53	50.04	50.04	0.30%	18
Apr 17, 2026	49.18	50.00	48.92	49.89	49.89	1.65%	43
Apr 16, 2026	48.93	49.04	48.77	49.08	49.08	0.99%	7
Apr 15, 2026	48.67	48.67	48.45	48.60	48.60	0.15%	5
Apr 14, 2026	48.43	48.43	48.03	48.53	48.53	2.50%	6
Apr 13, 2026	46.29	47.38	46.19	47.34	47.34	1.25%	2,077
Apr 10, 2026	46.76	47.06	46.73	46.76	46.76	0.73%	104
Apr 9, 2026	46.62	46.73	46.50	46.42	46.42	-0.33%	83
Apr 8, 2026	46.84	47.04	46.83	46.57	46.57	3.80%	26
Apr 7, 2026	45.19	45.35	44.91	44.87	44.87	-0.39%	396
Apr 2, 2026	44.01	44.56	44.01	45.04	45.04	0.20%	6
Apr 1, 2026	44.71	44.97	44.71	44.95	44.95	4.32%	16
Mar 31, 2026	42.66	42.79	42.50	43.09	43.09	1.05%	25
Mar 30, 2026	43.48	43.48	42.93	42.64	42.64	-1.49%	1,670
Mar 27, 2026	44.22	44.22	43.29	43.29	43.29	-2.27%	150
Mar 26, 2026	44.56	44.95	44.52	44.29	44.29	-1.69%	4
Mar 25, 2026	45.23	45.24	45.22	45.05	45.05	1.00%	1,207
Mar 24, 2026	44.80	44.80	44.19	44.61	44.61	0.72%	1,119