QVC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	7.41	7.43	6.80	6.90	6.90	-8.97%	208,498
Oct 29, 2026	7.69	8.01	7.28	7.58	7.58	-2.19%	137,514
Oct 28, 2026	7.50	7.77	7.29	7.75	7.75	3.06%	117,552
Oct 27, 2026	7.37	7.75	7.01	7.52	7.52	3.30%	180,282
Oct 26, 2026	8.04	8.04	7.22	7.28	7.28	-10.46%	196,735
Oct 23, 2026	8.85	8.85	8.00	8.13	8.13	-8.03%	193,127
Oct 22, 2026	8.62	8.93	8.23	8.84	8.84	1.73%	148,035
Oct 21, 2026	8.74	8.86	8.51	8.69	8.69	0.81%	107,850
Oct 20, 2026	9.00	9.21	8.58	8.62	8.62	-5.17%	125,807
Oct 19, 2026	9.43	9.50	8.86	9.09	9.09	-2.05%	179,725
Oct 16, 2026	9.64	9.95	9.09	9.28	9.28	-4.82%	309,870
Oct 15, 2026	10.50	10.86	9.31	9.75	9.75	-6.52%	311,681
Oct 14, 2026	11.10	11.53	10.20	10.43	10.43	-6.71%	156,849
Oct 13, 2026	12.07	12.47	11.15	11.18	11.18	-7.60%	238,080
Oct 12, 2026	12.87	13.19	12.03	12.10	12.10	-5.98%	103,653
Oct 9, 2026	12.80	13.14	12.35	12.87	12.87	0.55%	1,550,265
Oct 8, 2026	13.33	13.49	12.65	12.80	12.80	-3.90%	139,215
Oct 7, 2026	13.28	13.85	12.83	13.32	13.32	0.08%	116,774
Oct 6, 2026	14.16	14.47	13.25	13.31	13.31	-5.40%	146,072
Oct 5, 2026	14.61	14.69	13.45	14.07	14.07	-2.70%	138,834
Oct 2, 2026	13.90	14.57	13.45	14.46	14.46	3.73%	481,129
Oct 1, 2026	13.85	14.59	13.45	13.94	13.94	1.16%	157,737
Sep 30, 2026	14.26	14.50	13.27	13.78	13.78	-3.77%	155,190
Sep 29, 2026	14.86	15.00	14.02	14.32	14.32	1.27%	194,056
Sep 28, 2026	14.28	14.67	13.68	14.14	14.14	-0.49%	177,673
Sep 25, 2026	14.45	15.12	13.92	14.21	14.21	-2.34%	203,073
Sep 24, 2026	14.99	15.41	13.77	14.55	14.55	-3.19%	318,041
Sep 23, 2026	15.83	15.90	14.94	15.03	15.03	-5.41%	183,693
Sep 22, 2026	15.94	16.40	15.55	15.89	15.89	0.06%	298,472
Sep 21, 2026	16.01	16.35	15.41	15.88	15.88	-0.25%	187,105
Sep 18, 2026	16.12	16.43	15.32	15.92	15.92	-0.31%	3,553,344
Sep 17, 2026	16.00	16.41	15.89	15.97	15.97	0.31%	575,744
Sep 16, 2026	15.79	16.48	15.73	15.92	15.92	-	157,596
Sep 15, 2026	16.38	16.79	15.92	15.92	15.92	-2.63%	155,303
Sep 14, 2026	16.75	17.92	16.17	16.35	16.35	-2.97%	218,871
Sep 11, 2026	16.76	17.20	16.47	16.85	16.85	0.54%	301,483
Sep 10, 2026	16.77	17.18	16.14	16.76	16.76	-0.59%	198,388
Sep 9, 2026	17.39	17.97	16.44	16.86	16.86	-3.21%	156,359
Sep 8, 2026	16.80	18.32	16.80	17.42	17.42	4.25%	520,434
Sep 4, 2026	16.32	17.36	15.90	16.71	16.71	1.83%	1,836,409
Sep 3, 2026	16.46	17.08	16.14	16.41	16.41	0.18%	841,020
Sep 2, 2026	16.63	16.85	16.01	16.38	16.38	-2.33%	125,136
Sep 1, 2026	17.59	17.59	16.70	16.77	16.77	-4.66%	59,956
Aug 31, 2026	16.97	18.00	16.39	17.59	17.59	4.83%	235,745
Aug 28, 2026	16.01	17.45	15.96	16.78	16.78	3.39%	69,682
Aug 27, 2026	15.16	16.66	15.16	16.23	16.23	5.73%	162,743
Aug 26, 2026	15.75	15.89	15.15	15.35	15.35	-2.54%	88,998
Aug 25, 2026	15.21	15.99	15.10	15.75	15.75	3.35%	131,502
Aug 24, 2026	15.81	15.84	15.08	15.24	15.24	-1.68%	70,644
Aug 21, 2026	15.78	16.03	15.23	15.50	15.50	-1.90%	152,024