QUIZ plc (QUIZ.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:27PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.00 | 5.45 | 5.00 | 5.25 | 5.25 | 63,475 |
| 25 Apr 2024 | 4.76 | 4.76 | 4.55 | 5.38 | 5.38 | 91,647 |
| 24 Apr 2024 | 5.34 | 5.34 | 5.34 | 5.25 | 5.25 | 4,531 |
| 23 Apr 2024 | 5.00 | 5.88 | 5.00 | 5.00 | 5.00 | 27,382 |
| 22 Apr 2024 | 5.00 | 5.79 | 5.00 | 5.07 | 5.07 | 353,023 |
| 19 Apr 2024 | 5.00 | 5.01 | 5.00 | 5.03 | 5.03 | 200,000 |
| 18 Apr 2024 | 5.25 | 5.75 | 4.41 | 5.30 | 5.30 | 403,790 |
| 17 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 16 Apr 2024 | 5.31 | 5.31 | 5.31 | 5.60 | 5.60 | 2,000 |
| 15 Apr 2024 | 5.31 | 5.31 | 5.26 | 5.60 | 5.60 | 36,818 |
| 12 Apr 2024 | 5.95 | 5.95 | 5.25 | 5.63 | 5.63 | 31 |
| 11 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 10 Apr 2024 | 5.31 | 5.31 | 5.31 | 5.60 | 5.60 | 50,000 |
| 09 Apr 2024 | 5.32 | 5.32 | 5.29 | 5.60 | 5.60 | 8,338 |
| 08 Apr 2024 | 5.26 | 5.80 | 5.26 | 5.60 | 5.60 | 109,896 |
| 05 Apr 2024 | 5.82 | 5.82 | 5.26 | 5.60 | 5.60 | 28,831 |
| 04 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.50 | 5.50 | 173,062 |
| 03 Apr 2024 | 5.28 | 5.64 | 5.21 | 5.57 | 5.57 | 216,598 |
| 02 Apr 2024 | 5.35 | 5.92 | 5.21 | 5.53 | 5.53 | 1,477,424 |
| 28 Mar 2024 | 5.65 | 5.65 | 5.05 | 5.35 | 5.35 | 808,271 |
| 27 Mar 2024 | 5.89 | 5.89 | 5.89 | 5.97 | 5.97 | 1,340 |
| 26 Mar 2024 | 5.55 | 5.64 | 5.54 | 5.75 | 5.75 | 98,933 |
| 25 Mar 2024 | 5.60 | 5.89 | 5.50 | 5.72 | 5.72 | 434,561 |
| 22 Mar 2024 | 5.75 | 5.80 | 5.75 | 5.72 | 5.72 | 303,154 |
| 21 Mar 2024 | 5.50 | 6.09 | 5.00 | 5.68 | 5.68 | 550,649 |
| 20 Mar 2024 | 5.85 | 5.85 | 5.70 | 5.68 | 5.68 | 141,573 |
| 19 Mar 2024 | 5.89 | 5.89 | 5.89 | 5.88 | 5.88 | 10,000 |
| 18 Mar 2024 | 6.20 | 6.20 | 5.85 | 6.03 | 6.03 | 45,197 |
| 15 Mar 2024 | 6.45 | 6.45 | 6.45 | 6.15 | 6.15 | 23 |
| 14 Mar 2024 | 5.90 | 5.90 | 5.85 | 6.18 | 6.18 | 41,487 |
| 13 Mar 2024 | 5.85 | 5.93 | 5.85 | 5.93 | 5.93 | 158,160 |
| 12 Mar 2024 | 5.85 | 5.85 | 5.85 | 6.13 | 6.13 | 876 |
| 11 Mar 2024 | 5.93 | 5.93 | 5.89 | 5.93 | 5.93 | 88,309 |
| 08 Mar 2024 | 5.80 | 6.45 | 5.80 | 6.15 | 6.15 | 69,873 |
| 07 Mar 2024 | 6.24 | 6.24 | 5.88 | 5.90 | 5.90 | 39,194 |
| 06 Mar 2024 | 5.80 | 6.45 | 5.80 | 5.90 | 5.90 | 68,627 |
| 05 Mar 2024 | 6.00 | 6.09 | 5.86 | 6.13 | 6.13 | 268,224 |
| 04 Mar 2024 | 6.00 | 6.01 | 6.00 | 6.22 | 6.22 | 49,485 |
| 01 Mar 2024 | 6.00 | 6.45 | 6.00 | 6.00 | 6.00 | 102,650 |
| 29 Feb 2024 | 5.84 | 5.84 | 5.62 | 5.88 | 5.88 | 860 |
| 28 Feb 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 27 Feb 2024 | 5.62 | 5.62 | 5.57 | 5.72 | 5.72 | 21,074 |
| 26 Feb 2024 | 6.15 | 6.15 | 5.50 | 5.75 | 5.75 | 35,385 |
| 23 Feb 2024 | 5.50 | 5.90 | 5.50 | 5.68 | 5.68 | 126,860 |
| 22 Feb 2024 | 6.50 | 6.50 | 6.50 | 5.90 | 5.90 | 56 |
| 21 Feb 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 20 Feb 2024 | 5.50 | 5.62 | 5.50 | 5.72 | 5.72 | 14,754 |
| 19 Feb 2024 | 5.61 | 5.85 | 5.61 | 5.70 | 5.70 | 11,877 |
| 16 Feb 2024 | 5.56 | 5.56 | 5.50 | 5.90 | 5.90 | 30,210 |
| 15 Feb 2024 | 6.15 | 6.15 | 5.50 | 5.75 | 5.75 | 211,226 |
| 14 Feb 2024 | 5.66 | 5.66 | 5.66 | 6.10 | 6.10 | 4,232 |
| 13 Feb 2024 | 5.66 | 5.66 | 5.66 | 6.10 | 6.10 | 3,267 |
| 12 Feb 2024 | 5.64 | 5.64 | 5.64 | 6.10 | 6.10 | 18,745 |
| 09 Feb 2024 | 5.80 | 5.80 | 5.65 | 6.13 | 6.13 | 192,605 |
| 08 Feb 2024 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | 147,137 |
| 07 Feb 2024 | 6.18 | 6.20 | 5.84 | 6.00 | 6.00 | 7,092 |
| 06 Feb 2024 | 5.86 | 5.86 | 5.86 | 6.03 | 6.03 | 81,569 |
| 05 Feb 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 02 Feb 2024 | 6.30 | 6.30 | 5.80 | 6.03 | 6.03 | 106,117 |
| 01 Feb 2024 | 6.30 | 6.30 | 5.68 | 6.05 | 6.05 | 4,649 |
| 31 Jan 2024 | 6.22 | 6.22 | 6.22 | 5.90 | 5.90 | 25,000 |
| 30 Jan 2024 | 6.40 | 6.45 | 6.40 | 5.95 | 5.95 | 79,159 |
| 29 Jan 2024 | 6.35 | 6.35 | 5.50 | 5.95 | 5.95 | 41,442 |
| 26 Jan 2024 | 6.35 | 6.35 | 6.35 | 5.80 | 5.80 | 37 |
| 25 Jan 2024 | 6.00 | 6.00 | 5.89 | 5.80 | 5.80 | 35,959 |
| 24 Jan 2024 | 5.50 | 6.00 | 5.50 | 5.50 | 5.50 | 47,398 |
| 23 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 22 Jan 2024 | 6.05 | 6.05 | 5.59 | 5.80 | 5.80 | 865 |
| 19 Jan 2024 | 5.57 | 5.57 | 5.50 | 5.80 | 5.80 | 10,809 |
| 18 Jan 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 17 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 16 Jan 2024 | 5.50 | 5.67 | 5.50 | 6.00 | 6.00 | 198,447 |
| 15 Jan 2024 | 5.66 | 6.40 | 5.66 | 5.82 | 5.82 | 5,601 |
| 12 Jan 2024 | 5.60 | 6.01 | 5.40 | 5.82 | 5.82 | 232,660 |
| 11 Jan 2024 | 6.45 | 6.45 | 5.63 | 5.80 | 5.80 | 1,640 |
| 10 Jan 2024 | 5.65 | 6.50 | 5.60 | 6.05 | 6.05 | 148,542 |
| 09 Jan 2024 | 5.65 | 5.61 | 5.61 | 5.75 | 5.75 | 58,224 |
| 08 Jan 2024 | 6.45 | 6.45 | 5.67 | 5.82 | 5.82 | 630 |
| 05 Jan 2024 | 5.68 | 6.40 | 5.65 | 6.03 | 6.03 | 217,338 |
| 04 Jan 2024 | 5.66 | 6.24 | 5.66 | 5.82 | 5.82 | 23,472 |
| 03 Jan 2024 | 6.25 | 6.50 | 5.76 | 5.82 | 5.82 | 36,672 |
| 02 Jan 2024 | 5.65 | 6.50 | 5.65 | 6.07 | 6.07 | 113,057 |
| 29 Dec 2023 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 28 Dec 2023 | 5.65 | 5.70 | 5.69 | 6.07 | 6.07 | 3,547 |
| 27 Dec 2023 | 5.69 | 5.70 | 5.69 | 6.07 | 6.07 | 11,212 |
| 22 Dec 2023 | 6.50 | 6.50 | 6.00 | 5.82 | 5.82 | 49 |
| 21 Dec 2023 | 5.69 | 5.84 | 5.69 | 5.82 | 5.82 | 88,479 |
| 20 Dec 2023 | 5.64 | 5.79 | 5.60 | 6.07 | 6.07 | 150,603 |
| 19 Dec 2023 | 5.60 | 5.60 | 5.60 | 5.78 | 5.78 | 17,877 |
| 18 Dec 2023 | 5.60 | 5.60 | 5.60 | 6.00 | 6.00 | 5,000 |
| 15 Dec 2023 | 5.80 | 6.50 | 5.79 | 6.05 | 6.05 | 240,708 |
| 14 Dec 2023 | 5.50 | 5.84 | 5.45 | 5.78 | 5.78 | 117,247 |
| 13 Dec 2023 | 5.50 | 6.50 | 5.40 | 5.68 | 5.68 | 462,331 |
| 12 Dec 2023 | 5.35 | 6.50 | 5.35 | 5.35 | 5.35 | 146,572 |
| 11 Dec 2023 | 5.30 | 5.80 | 5.30 | 5.25 | 5.25 | 207,253 |
| 08 Dec 2023 | 5.50 | 6.50 | 5.16 | 5.55 | 5.55 | 810,309 |
| 07 Dec 2023 | 5.65 | 5.82 | 5.50 | 5.70 | 5.70 | 416,458 |
| 06 Dec 2023 | 5.95 | 5.95 | 5.51 | 5.65 | 5.65 | 1,769,141 |
| 05 Dec 2023 | 6.45 | 6.75 | 5.50 | 6.03 | 6.03 | 4,896,862 |
| 04 Dec 2023 | 6.60 | 7.50 | 6.60 | 6.97 | 6.97 | 236,980 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.