UK markets closed

Qurate Retail, Inc. (0A4G.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.9349+0.0214 (+2.34%)
At close: 07:04PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.95000.99000.94060.95350.953510,467
02 May 20240.84510.87880.84510.85570.855721,044
01 May 20240.84960.87660.83000.86820.8682302,841
30 Apr 20240.89000.89000.84560.84800.848034,669
29 Apr 20240.94120.94510.89370.89750.897521,876
26 Apr 20240.97970.97990.93500.93500.935025,896
25 Apr 20241.00001.00800.98191.00501.00501,101
24 Apr 20240.99001.02000.99001.02001.0200831
23 Apr 20240.97491.02870.97491.01151.01151,525
22 Apr 20241.01001.01000.94800.98430.98437,642
19 Apr 20241.03001.04001.00801.02001.02009,968
18 Apr 20240.96731.04800.96731.02001.020012,232
17 Apr 20240.99130.99130.96540.98000.98005,625
16 Apr 20241.00001.03501.00001.03501.035012,963
15 Apr 20240.99471.02960.96501.01041.010419,277
12 Apr 20240.99691.00960.95541.00001.000022,374
11 Apr 20241.01001.02000.97001.01801.018016,705
10 Apr 20241.00001.04000.95291.00001.000061,165
09 Apr 20241.03801.06001.03001.04001.04007,621
08 Apr 20241.03001.05941.02961.04961.04967,085
05 Apr 20241.09001.09001.01001.02801.028011,808
04 Apr 20241.11001.13001.08001.08001.0800986
03 Apr 20241.13961.13961.08961.11911.11917,710
02 Apr 20241.14501.14501.14001.14501.14506,268
28 Mar 20241.22001.24001.20961.20961.209612,576
27 Mar 20241.12001.20501.12001.19801.198059,974
26 Mar 20241.13001.14001.12001.13801.13802,945
25 Mar 20241.16001.17071.13001.14001.14006,465
22 Mar 20241.16001.19501.16001.18001.18002,758
21 Mar 20241.20001.24041.18001.23501.235012,555
20 Mar 20241.10001.16201.09001.15001.15007,828
19 Mar 20241.09001.17001.09001.17001.1700907
18 Mar 20241.15071.17001.10501.15001.150070,626
15 Mar 20241.19001.26501.18001.20961.20964,121
14 Mar 20241.23501.25001.20961.20961.20961,985
13 Mar 20241.31501.32821.25501.26501.26501,000
12 Mar 20241.33501.33951.24001.25951.25955,836
11 Mar 20241.35001.36801.32001.34501.34505,440
08 Mar 20241.33881.40951.33001.36501.365014,774
07 Mar 20241.22991.26981.21001.26801.26804,762
06 Mar 20241.27001.27001.20001.22041.220431,343
05 Mar 20241.27201.33001.23001.24001.240028,589
04 Mar 20241.35501.41001.30201.31121.311215,915
01 Mar 20241.41801.48001.35001.47201.472013,753
29 Feb 20241.58991.59001.43071.45501.455019,627
28 Feb 20241.49001.79041.45001.46031.4603103,244
27 Feb 20241.36981.43951.34931.39111.391171,895
26 Feb 20241.31001.40001.30051.31001.310012,346
23 Feb 20241.42001.44001.32801.34931.34935,616
22 Feb 20241.29991.40001.27521.33501.335036,037
21 Feb 20241.22971.31801.20001.24001.240076,097
20 Feb 20241.04001.26801.03001.19801.1980195,306
19 Feb 2024------
16 Feb 20241.04001.11501.04001.10001.100025,968
15 Feb 20240.95001.08120.94011.00111.001175,843
14 Feb 20240.87580.90560.85550.86870.868714,399
13 Feb 20240.85810.86060.82010.86060.860622,783
12 Feb 20240.83930.90000.82000.87460.87462,081
09 Feb 20240.81840.83160.81780.83000.830044,084
08 Feb 20240.84470.85980.84000.84150.841546,631
07 Feb 20240.83370.84990.82220.83300.833019,678
06 Feb 20240.80000.84880.80000.84710.847123,520
05 Feb 20240.83250.83590.81590.82470.824778,952
02 Feb 20240.87080.87080.84730.84730.847311,590
01 Feb 20240.83980.84200.82300.84200.84206,555
31 Jan 20240.84750.86480.82100.85310.85314,951
30 Jan 20240.88010.88010.84190.84980.84982,062
29 Jan 20240.85510.89690.85500.88500.88506,751
26 Jan 20240.85960.87700.84300.86660.866613,419
25 Jan 20240.84040.85940.83000.83330.833311,586
24 Jan 20240.87500.87500.84680.84680.84681,500
23 Jan 20240.83000.88010.81580.87000.8700929
22 Jan 20240.85490.88990.83970.85660.85664,739
19 Jan 20240.82820.84880.81000.82000.82001,793
18 Jan 20240.87790.87790.81010.81010.81012,555
17 Jan 20240.81000.85750.81000.82840.828413,329
16 Jan 20240.85220.88720.83100.84200.842027,840
15 Jan 2024------
12 Jan 20240.91000.96560.88500.88500.88504,038
11 Jan 20240.93800.93800.88500.89000.890010,426
10 Jan 20240.92940.92940.86930.87970.87974,166
09 Jan 20240.93070.93070.90110.92000.920018,840
08 Jan 20240.82270.91970.82270.91970.919714,207
05 Jan 20240.82980.84080.82980.84080.8408902
04 Jan 20240.80000.82640.80000.82640.826442,900
03 Jan 20240.88000.88000.82000.83650.83653,212
02 Jan 20240.87910.92880.86260.89380.89381,747
29 Dec 20230.93920.93920.88360.89570.89573,027
28 Dec 20230.87000.89010.87000.87620.87627,289
27 Dec 20230.83930.85970.83300.85970.859712,961
22 Dec 20230.88000.90200.88000.88790.88794,400
21 Dec 20230.88000.88490.84500.87500.875023,544
20 Dec 20230.89650.91860.88000.90330.903319,196
19 Dec 20230.94050.94390.91240.91370.913711,422
18 Dec 20230.98990.98990.91130.93530.935316,117
15 Dec 20231.03001.04000.95700.95700.957010,600
14 Dec 20230.99881.05990.96011.00301.003025,598
13 Dec 20230.89910.89910.87200.87380.87382,299
12 Dec 20230.88240.90470.87000.90470.90473,079
11 Dec 20230.95840.97990.89230.91860.918650,644
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...