QVC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.19	0.24	0.18	0.21	0.21	5.95%	25,064
May 15, 2026	0.19	0.24	0.18	0.20	0.20	-0.90%	79,437
May 14, 2026	0.21	0.24	0.20	0.20	0.20	-5.44%	28,328
May 13, 2026	0.19	0.24	0.19	0.21	0.21	-4.30%	51,681
May 12, 2026	0.22	0.27	0.22	0.22	0.22	2.70%	110,532
May 11, 2026	0.22	0.27	0.12	0.22	0.22	-4.36%	265,645
May 8, 2026	0.17	0.23	0.16	0.23	0.23	7.14%	89,039
May 7, 2026	0.25	0.28	0.21	0.21	0.21	-19.35%	127,216
May 6, 2026	0.24	0.31	0.24	0.26	0.26	-3.56%	286,465
May 5, 2026	0.28	0.28	0.22	0.27	0.27	-3.57%	324,267
May 4, 2026	0.30	0.38	0.25	0.28	0.28	-16.07%	492,584
May 1, 2026	0.35	0.38	0.32	0.33	0.33	-3.36%	124,850
Apr 30, 2026	0.36	0.38	0.25	0.35	0.35	-2.79%	287,260
Apr 29, 2026	0.25	0.40	0.23	0.36	0.36	2.33%	660,655
Apr 28, 2026	0.17	0.35	0.16	0.35	0.35	57.73%	1,000,024
Apr 27, 2026	0.28	0.37	0.16	0.22	0.22	-41.16%	1,248,866
Apr 24, 2026	0.32	0.40	0.23	0.37	0.37	9.97%	2,003,078
Apr 23, 2026	0.44	0.44	0.34	0.34	0.34	-23.94%	5,701,906
Apr 22, 2026	0.41	0.75	0.38	0.45	0.45	11.06%	73,426,862
Apr 21, 2026	0.51	0.52	0.40	0.40	0.40	-23.61%	3,917,797
Apr 20, 2026	0.62	0.62	0.46	0.53	0.53	-18.02%	7,698,467
Apr 17, 2026	0.74	0.75	0.57	0.64	0.64	-18.81%	10,428,329
Apr 16, 2026	1.04	1.13	0.72	0.79	0.79	-68.96%	10,066,600
Apr 15, 2026	2.30	3.26	2.28	2.55	2.55	9.44%	2,146,940
Apr 14, 2026	2.22	2.36	2.21	2.33	2.33	5.43%	78,826
Apr 13, 2026	2.14	2.29	2.04	2.21	2.21	3.27%	106,914
Apr 10, 2026	2.28	2.38	2.12	2.14	2.14	-6.55%	61,228
Apr 9, 2026	2.30	2.47	2.23	2.29	2.29	-3.38%	69,252
Apr 8, 2026	2.31	2.46	2.23	2.37	2.37	9.22%	82,114
Apr 7, 2026	2.25	2.39	2.10	2.17	2.17	-2.69%	69,452
Apr 6, 2026	2.00	2.30	1.97	2.23	2.23	14.95%	157,604
Apr 2, 2026	1.99	2.02	1.90	1.94	1.94	-7.62%	164,661
Apr 1, 2026	2.17	2.23	1.95	2.10	2.10	-3.23%	109,834
Mar 31, 2026	2.07	2.27	1.96	2.17	2.17	7.43%	124,125
Mar 30, 2026	1.90	2.21	1.90	2.02	2.02	8.02%	194,319
Mar 27, 2026	2.01	2.09	1.85	1.87	1.87	-7.43%	146,976
Mar 26, 2026	1.96	2.21	1.92	2.02	2.02	2.54%	182,227
Mar 25, 2026	1.98	2.06	1.86	1.97	1.97	2.07%	210,734
Mar 24, 2026	2.00	2.19	1.92	1.93	1.93	-5.39%	226,542
Mar 23, 2026	2.11	2.21	1.81	2.04	2.04	14.61%	699,359
Mar 20, 2026	2.87	2.99	1.78	1.78	1.78	-37.76%	1,289,623
Mar 19, 2026	2.87	3.03	2.82	2.86	2.86	-0.35%	74,943
Mar 18, 2026	3.20	3.30	2.86	2.87	2.87	-10.03%	62,982
Mar 17, 2026	3.03	3.35	3.03	3.19	3.19	1.27%	111,670
Mar 16, 2026	3.13	3.20	2.99	3.15	3.15	5.88%	111,194
Mar 13, 2026	3.20	3.45	2.77	2.98	2.98	-4.95%	243,458
Mar 12, 2026	3.55	3.64	3.13	3.13	3.13	-8.75%	135,981
Mar 11, 2026	3.27	3.55	3.27	3.43	3.43	3.63%	53,598
Mar 10, 2026	3.15	3.66	3.15	3.31	3.31	5.75%	95,311
Mar 9, 2026	3.09	3.30	3.01	3.13	3.13	-0.63%	119,057