QVC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.21	0.21	0.19	0.20	-	0.61%	727,300
Mar 28, 2025	0.22	0.22	0.18	0.20	0.20	-6.23%	2,544,888
Mar 27, 2025	0.21	0.22	0.20	0.21	0.21	0.05%	1,759,683
Mar 26, 2025	0.26	0.26	0.21	0.21	0.21	-18.15%	2,437,341
Mar 25, 2025	0.22	0.30	0.21	0.26	0.26	22.24%	10,245,461
Mar 24, 2025	0.19	0.21	0.19	0.21	0.21	6.98%	3,387,943
Mar 21, 2025	0.17	0.20	0.16	0.20	0.20	14.66%	11,920,434
Mar 20, 2025	0.18	0.21	0.17	0.17	0.17	-8.06%	3,220,573
Mar 19, 2025	0.20	0.20	0.18	0.19	0.19	-3.47%	2,496,017
Mar 18, 2025	0.20	0.21	0.19	0.19	0.19	-5.44%	2,813,854
Mar 17, 2025	0.22	0.22	0.20	0.20	0.20	-5.56%	2,264,920
Mar 14, 2025	0.21	0.22	0.21	0.22	0.22	-1.68%	1,459,245
Mar 13, 2025	0.22	0.23	0.20	0.22	0.22	-1.66%	2,407,014
Mar 12, 2025	0.23	0.24	0.21	0.22	0.22	-3.71%	2,500,808
Mar 11, 2025	0.25	0.25	0.23	0.23	0.23	-7.20%	4,245,663
Mar 10, 2025	0.27	0.27	0.25	0.25	0.25	-11.66%	2,657,542
Mar 7, 2025	0.26	0.29	0.25	0.28	0.28	7.32%	3,197,406
Mar 6, 2025	0.27	0.30	0.25	0.26	0.26	-2.33%	4,438,977
Mar 5, 2025	0.27	0.29	0.27	0.27	0.27	-3.36%	2,136,512
Mar 4, 2025	0.28	0.29	0.26	0.28	0.28	-3.66%	3,865,687
Mar 3, 2025	0.33	0.33	0.26	0.29	0.29	-13.10%	6,114,565
Feb 28, 2025	0.37	0.37	0.31	0.33	0.33	-16.60%	5,745,787
Feb 27, 2025	0.40	0.41	0.38	0.40	0.40	-0.94%	2,767,076
Feb 26, 2025	0.39	0.45	0.38	0.40	0.40	5.18%	13,945,677
Feb 25, 2025	0.42	0.42	0.37	0.38	0.38	-8.57%	5,471,033
Feb 24, 2025	0.38	0.63	0.36	0.42	0.42	17.06%	46,109,161
Feb 21, 2025	0.37	0.37	0.36	0.36	0.36	-0.33%	1,646,589
Feb 20, 2025	0.37	0.38	0.36	0.36	0.36	-0.06%	1,017,336
Feb 19, 2025	0.37	0.37	0.36	0.36	0.36	-1.26%	943,540
Feb 18, 2025	0.39	0.39	0.36	0.36	0.36	-2.82%	2,247,059
Feb 14, 2025	0.37	0.38	0.36	0.38	0.38	1.49%	926,681
Feb 13, 2025	0.37	0.37	0.36	0.37	0.37	1.34%	987,158
Feb 12, 2025	0.36	0.37	0.36	0.37	0.37	1.42%	880,599
Feb 11, 2025	0.35	0.36	0.35	0.36	0.36	1.38%	690,313
Feb 10, 2025	0.35	0.36	0.35	0.36	0.36	-1.42%	1,060,112
Feb 7, 2025	0.36	0.37	0.35	0.36	0.36	-1.77%	1,154,017
Feb 6, 2025	0.37	0.37	0.36	0.37	0.37	0.11%	1,254,477
Feb 5, 2025	0.36	0.38	0.36	0.37	0.37	-1.74%	1,010,012
Feb 4, 2025	0.35	0.38	0.35	0.37	0.37	2.67%	978,019
Feb 3, 2025	0.35	0.37	0.34	0.36	0.36	2.80%	1,650,947
Jan 31, 2025	0.36	0.37	0.35	0.35	0.35	-1.12%	1,960,503
Jan 30, 2025	0.38	0.38	0.35	0.36	0.36	-3.38%	941,249
Jan 29, 2025	0.37	0.37	0.36	0.37	0.37	1.23%	874,665
Jan 28, 2025	0.39	0.39	0.37	0.37	0.37	-5.19%	1,559,841
Jan 27, 2025	0.38	0.39	0.36	0.39	0.39	0.03%	1,735,969
Jan 24, 2025	0.38	0.39	0.37	0.39	0.39	2.42%	2,651,910
Jan 23, 2025	0.37	0.38	0.35	0.38	0.38	2.99%	1,215,157
Jan 22, 2025	0.37	0.37	0.35	0.37	0.37	2.53%	1,845,694
Jan 21, 2025	0.35	0.36	0.35	0.36	0.36	4.28%	2,114,063
Jan 17, 2025	0.34	0.36	0.34	0.34	0.34	1.61%	1,587,460