UK markets close in 8 minutes

Quanta Services, Inc. (0KSR.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
258.78+6.77 (+2.69%)
As of 03:59PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024255.05258.88252.93258.78258.781,109
23 Apr 2024246.34252.01246.34252.01252.01614
22 Apr 2024250.00250.00244.10247.26247.26428
19 Apr 2024246.66247.67243.63244.40244.40795
18 Apr 2024246.13251.01245.11246.11246.11587
17 Apr 2024250.04250.04243.16245.26245.26300
16 Apr 2024248.92249.86245.54248.27248.27480
15 Apr 2024259.00259.40251.93251.93251.931,394
12 Apr 2024256.96257.94253.72254.24254.24778
11 Apr 2024253.62257.49252.36257.40257.40193
10 Apr 2024250.62256.83248.92254.68254.68836
09 Apr 2024263.52264.02253.91254.58254.58383
08 Apr 2024264.00264.40261.00263.28263.2865
08 Apr 20240.09 Dividend
05 Apr 2024261.45264.52258.90264.09264.00459
04 Apr 2024265.29265.61262.32262.32262.23961
03 Apr 2024256.24262.36256.24262.36262.28376
02 Apr 2024255.26255.65253.36253.89253.80229
28 Mar 2024257.29261.37257.10259.95259.86321
27 Mar 2024260.72262.12258.62258.71258.62697
26 Mar 2024257.03260.60256.12260.24260.152,952
25 Mar 2024255.50255.94253.25255.31255.22632
22 Mar 2024255.35257.24255.35256.51256.421,125
21 Mar 2024252.00255.50251.13255.40255.312,466
20 Mar 2024246.38249.37245.34249.37249.29749
19 Mar 2024243.23246.43242.47246.09246.01490
18 Mar 2024245.00246.65242.58244.10244.02553
15 Mar 2024240.00243.16240.00241.25241.17724
14 Mar 2024244.31245.18240.40240.40240.311,238
13 Mar 2024241.86242.94240.85241.72241.6480
12 Mar 2024239.95241.04238.47240.57240.49254
11 Mar 2024242.06242.27236.79238.58238.50267
08 Mar 2024243.58244.69242.78243.55243.47221
07 Mar 2024242.88245.14242.88245.08245.00422
06 Mar 2024242.00243.56240.13242.48242.40297
05 Mar 2024241.46242.25239.25239.88239.80211
04 Mar 2024242.70243.19240.95241.24241.16116
01 Mar 2024241.46242.53238.95239.81239.73396
29 Feb 2024239.48240.67236.89239.69239.61573
28 Feb 2024239.28239.73237.03238.84238.76654
27 Feb 2024239.71241.23236.26237.56237.48600
26 Feb 2024234.01238.68234.01235.59235.51112
23 Feb 2024235.51237.12231.06233.67233.59930
22 Feb 2024223.94235.46223.94231.61231.531,019
21 Feb 2024208.59211.00206.62210.94210.87188
20 Feb 2024208.70209.25207.06207.70207.63995
19 Feb 2024------
16 Feb 2024213.52213.52211.80212.47212.40197
15 Feb 2024213.68214.33211.36212.16212.09141
14 Feb 2024208.84210.57208.41210.52210.45325
13 Feb 2024207.84208.87206.21208.48208.41160
12 Feb 2024209.37212.00208.86211.90211.83117
09 Feb 2024208.00210.15205.43209.88209.81654
08 Feb 2024208.83210.58207.52208.83208.76364
07 Feb 2024208.06208.71206.31208.71208.64200
06 Feb 2024202.14204.76201.23204.76204.691,043
05 Feb 2024204.25204.25200.45203.57203.502,229
02 Feb 2024198.73203.19197.59203.19203.13297
01 Feb 2024196.54197.98195.19197.98197.91338
31 Jan 2024196.47197.20194.95195.61195.54317
30 Jan 2024196.21196.99195.00196.08196.02314
29 Jan 2024196.30197.43195.13197.43197.3642
26 Jan 2024198.30198.30195.08195.08195.01119
25 Jan 2024194.14196.56194.14196.56196.49468
24 Jan 2024------
23 Jan 2024203.00204.46188.39195.69195.63716
22 Jan 2024203.76204.49203.05203.08203.02298
19 Jan 2024201.97203.33199.51202.72202.65158
18 Jan 2024201.21202.77200.55200.55200.49357
17 Jan 2024199.41200.79199.06200.79200.72109
16 Jan 2024201.20201.20200.60201.13201.0635
15 Jan 2024------
12 Jan 2024202.79203.05202.55203.05202.9844
11 Jan 2024203.83203.83200.94201.03200.9662
10 Jan 2024204.10204.10200.89202.07202.004,992
09 Jan 2024202.99202.99202.26202.92202.85360
08 Jan 2024199.65205.01199.65205.01204.94338
05 Jan 2024200.33200.33198.50198.52198.45210
04 Jan 2024201.55201.79200.94200.94200.8783
03 Jan 2024201.73205.00201.37202.82202.75238
02 Jan 2024213.41214.25209.36209.36209.29925
29 Dec 2023216.42216.70214.97215.60215.5354
29 Dec 20230.09 Dividend
28 Dec 2023217.00217.50215.59216.98216.82231
27 Dec 2023215.10215.61215.07215.07214.91246
22 Dec 2023213.46214.56211.16213.01212.85196
21 Dec 2023214.12215.45211.68211.91211.75136
20 Dec 2023217.83219.01215.12216.77216.61445
19 Dec 2023215.00218.54215.00217.81217.652,488
18 Dec 2023215.24215.84214.18215.15214.99240
15 Dec 2023216.04217.00213.68214.91214.75228
14 Dec 2023213.04216.98211.73215.15214.99578
13 Dec 2023205.68207.15205.66207.08206.92140
12 Dec 2023201.79205.80201.00205.80205.64130
11 Dec 2023199.25201.41199.25201.01200.861,239
08 Dec 2023195.32199.36194.38198.58198.431,944
07 Dec 2023193.48194.45193.12193.96193.81209
06 Dec 2023190.86193.00190.60192.07191.92155
05 Dec 2023189.37190.48186.95190.48190.34173
04 Dec 2023189.53190.29187.91190.05189.91149
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...