LON:EQQJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	54.85	55.00	54.75	54.84	-	0.41%	5
Sep 22, 2026	54.47	54.71	54.44	54.62	54.62	0.45%	382
Sep 21, 2026	54.17	54.37	54.10	54.37	54.37	1.06%	8,833
Sep 18, 2026	54.50	54.50	53.95	53.80	53.80	-0.94%	632
Sep 17, 2026	53.93	54.38	53.91	54.31	54.31	0.72%	592
Sep 16, 2026	53.80	53.80	53.78	53.92	53.92	0.79%	1,123
Sep 15, 2026	54.04	53.97	53.70	53.50	53.50	-0.71%	1,551
Sep 14, 2026	53.69	53.86	53.42	53.88	53.88	0.07%	12,096
Sep 11, 2026	53.49	53.79	53.45	53.84	53.84	0.42%	175
Sep 10, 2026	53.87	54.20	53.82	53.62	53.62	-0.56%	272
Sep 9, 2026	54.51	54.51	53.94	53.92	53.92	-1.45%	300
Sep 8, 2026	54.94	55.16	54.75	54.71	54.71	-0.06%	11,192
Sep 7, 2026	55.19	55.19	54.77	54.75	54.75	-0.55%	2,653
Sep 4, 2026	55.13	55.17	54.89	55.05	55.05	-	5,157
Sep 3, 2026	54.60	54.92	54.60	55.05	55.05	0.99%	1,569
Sep 2, 2026	54.53	54.57	54.29	54.51	54.51	-0.47%	1,702
Sep 1, 2026	55.50	55.40	54.83	54.77	54.77	-2.28%	2,951
Aug 28, 2026	56.43	56.57	56.39	56.04	56.04	-0.59%	5,063
Aug 27, 2026	56.32	56.37	56.21	56.37	56.37	1.29%	10,435
Aug 26, 2026	55.78	55.78	55.65	55.65	55.65	-0.18%	372
Aug 25, 2026	55.77	55.73	55.66	55.75	55.75	0.48%	958
Aug 24, 2026	55.91	55.91	55.85	55.49	55.49	-0.85%	568
Aug 21, 2026	55.83	55.77	55.76	55.96	55.96	0.30%	4,088
Aug 20, 2026	56.36	56.21	56.14	55.80	55.80	-0.85%	5,821
Aug 19, 2026	55.84	56.29	56.15	56.28	56.28	0.29%	1,915
Aug 18, 2026	56.70	56.48	56.30	56.12	56.12	-1.22%	6,285
Aug 17, 2026	56.88	56.99	56.87	56.81	56.81	0.17%	7,977
Aug 14, 2026	56.93	57.00	57.00	56.72	56.72	-0.18%	32
Aug 13, 2026	56.78	56.82	56.78	56.82	56.82	0.35%	353
Aug 12, 2026	56.53	56.72	56.53	56.62	56.62	0.57%	2,159
Aug 11, 2026	56.31	56.47	56.16	56.30	56.30	0.01%	1,231
Aug 10, 2026	56.45	56.58	56.26	56.30	56.30	0.42%	3,933
Aug 7, 2026	55.59	56.06	55.33	56.06	56.06	1.63%	1,546
Aug 6, 2026	55.31	55.18	54.85	55.16	55.16	-0.04%	2,927
Aug 5, 2026	56.00	56.20	55.18	55.18	55.18	0.04%	471
Aug 4, 2026	54.55	55.19	54.55	55.16	55.16	1.70%	54,757
Aug 3, 2026	54.11	54.24	53.71	54.24	54.24	1.91%	417
Jul 31, 2026	53.95	54.07	53.94	53.23	53.23	0.82%	3,078
Jul 30, 2026	53.11	53.17	52.84	52.79	52.79	-0.74%	2,306
Jul 29, 2026	54.00	53.79	53.74	53.19	53.19	-0.77%	981
Jul 28, 2026	53.44	53.60	53.20	53.60	53.60	0.52%	42
Jul 27, 2026	53.45	53.96	53.45	53.33	53.33	-0.23%	4,294
Jul 24, 2026	53.51	53.55	53.42	53.45	53.45	0.55%	17
Jul 23, 2026	53.55	53.76	53.16	53.16	53.16	-1.20%	9,312
Jul 22, 2026	53.57	53.98	53.47	53.81	53.81	0.27%	1,356
Jul 21, 2026	53.55	53.63	53.39	53.66	53.66	0.40%	996
Jul 20, 2026	53.60	53.65	53.43	53.45	53.45	0.41%	10
Jul 17, 2026	53.16	53.47	52.99	53.23	53.23	-0.98%	1,679
Jul 16, 2026	54.38	53.97	53.91	53.75	53.75	-0.70%	1,085
Jul 15, 2026	54.67	54.67	54.35	54.13	54.13	-0.54%	14