QVC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	10.42	10.99	10.29	10.54	10.54	1.35%	85,659
Feb 5, 2026	10.30	10.81	10.07	10.40	10.40	-0.57%	35,510
Feb 4, 2026	10.42	11.00	10.25	10.46	10.46	0.29%	46,112
Feb 3, 2026	10.93	11.06	10.27	10.43	10.43	-5.70%	50,951
Feb 2, 2026	10.78	11.70	10.55	11.06	11.06	2.88%	66,539
Jan 30, 2026	10.69	10.80	10.52	10.75	10.75	-0.92%	14,745
Jan 29, 2026	10.41	11.04	10.10	10.85	10.85	6.16%	73,878
Jan 28, 2026	10.47	10.70	10.05	10.22	10.22	-1.26%	44,977
Jan 27, 2026	10.25	10.67	10.05	10.35	10.35	0.68%	40,348
Jan 26, 2026	10.27	10.68	10.14	10.28	10.28	-0.10%	16,456
Jan 23, 2026	10.58	10.60	10.16	10.29	10.29	-2.74%	25,953
Jan 22, 2026	10.48	10.60	10.33	10.58	10.58	1.00%	24,730
Jan 21, 2026	10.25	10.70	10.18	10.48	10.48	1.50%	65,141
Jan 20, 2026	9.49	10.52	9.49	10.32	10.32	7.72%	46,457
Jan 16, 2026	9.83	10.28	9.58	9.58	9.58	-2.54%	32,796
Jan 15, 2026	9.38	10.56	9.38	9.83	9.83	5.02%	55,081
Jan 14, 2026	9.39	9.72	9.01	9.36	9.36	1.63%	46,389
Jan 13, 2026	9.07	10.15	9.06	9.21	9.21	-0.97%	39,822
Jan 12, 2026	9.43	9.63	8.61	9.30	9.30	-2.11%	85,933
Jan 9, 2026	9.49	10.07	9.09	9.50	9.50	1.39%	60,071
Jan 8, 2026	8.72	10.11	8.72	9.37	9.37	14.97%	88,514
Jan 7, 2026	8.99	9.22	7.78	8.15	8.15	-9.85%	101,467
Jan 6, 2026	9.82	9.90	9.00	9.04	9.04	-7.19%	161,608
Jan 5, 2026	11.24	11.55	9.54	9.74	9.74	-14.41%	125,223
Jan 2, 2026	10.48	11.69	10.18	11.38	11.38	8.80%	42,649
Dec 31, 2025	10.55	11.00	10.20	10.46	10.46	-2.15%	50,995
Dec 30, 2025	10.68	11.04	10.44	10.69	10.69	0.47%	78,207
Dec 29, 2025	11.49	11.58	10.45	10.64	10.64	-7.36%	42,910
Dec 26, 2025	11.67	12.00	11.30	11.49	11.49	-1.42%	19,876
Dec 24, 2025	11.59	12.07	11.33	11.65	11.65	-0.68%	41,775
Dec 23, 2025	11.78	11.78	11.11	11.73	11.73	-0.42%	53,279
Dec 22, 2025	12.27	12.39	11.44	11.78	11.78	-5.68%	86,048
Dec 19, 2025	11.80	12.49	10.94	12.49	12.49	5.94%	372,382
Dec 18, 2025	11.49	12.30	11.49	11.79	11.79	6.12%	63,041
Dec 17, 2025	11.64	12.26	10.90	11.11	11.11	-3.81%	69,563
Dec 16, 2025	11.65	12.40	11.26	11.55	11.55	-2.20%	39,838
Dec 15, 2025	12.30	12.67	11.45	11.81	11.81	-3.63%	95,974
Dec 12, 2025	11.84	12.45	11.84	12.26	12.26	3.59%	47,890
Dec 11, 2025	11.46	12.79	11.46	11.83	11.83	1.98%	95,030
Dec 10, 2025	10.69	11.75	10.04	11.60	11.60	7.51%	75,348
Dec 9, 2025	9.53	11.00	9.40	10.79	10.79	15.03%	97,034
Dec 8, 2025	9.41	9.68	8.90	9.38	9.38	0.21%	63,534
Dec 5, 2025	9.13	9.50	9.10	9.36	9.36	3.08%	20,748
Dec 4, 2025	9.73	9.90	8.85	9.08	9.08	-7.35%	35,449
Dec 3, 2025	9.45	9.90	9.06	9.80	9.80	5.26%	29,056
Dec 2, 2025	9.17	9.43	9.10	9.31	9.31	1.20%	105,429
Dec 1, 2025	9.23	9.65	9.08	9.20	9.20	-1.18%	103,551
Nov 28, 2025	9.15	9.58	9.01	9.31	9.31	2.76%	19,374
Nov 26, 2025	8.93	9.67	8.02	9.06	9.06	6.03%	261,268
Nov 25, 2025	8.34	8.81	7.94	8.55	8.55	5.82%	86,141