Qt Group Plc (0RG5) Historical Prices

2 Followers

Time Period

Events

GB:0RG5 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	31.34	31.72	31.14	31.32	31.32	-1.26%	1,980	0.25
Nov 12, 2026	30.92	31.72	30.92	31.72	31.72	+3.39%	3,413	0.41
Nov 11, 2026	30.50	30.68	30.16	30.68	30.68	+0.85%	2,260	0.27
Nov 10, 2026	31.42	31.42	30.36	30.42	30.42	-3.00%	773	0.09
Nov 09, 2026	31.30	31.58	31.10	31.24	31.24	-0.38%	6,018	0.64
Nov 06, 2026	32.35	32.58	31.28	31.36	31.36	-3.24%	2,025	0.21
Nov 05, 2026	34.28	34.32	32.41	32.41	32.41	-5.62%	1,671	0.17
Nov 04, 2026	32.86	34.98	32.86	34.34	34.34	+5.14%	3,360	0.34
Nov 03, 2026	31.38	32.66	31.34	32.66	32.66	+1.62%	1,535	0.13
Nov 02, 2026	34.16	34.16	32.14	32.14	32.14	-4.12%	4,052	0.33
Oct 30, 2026	35.82	36.30	33.52	33.52	33.52	-8.11%	4,034	0.33
Oct 29, 2026	33.92	37.24	33.92	36.48	36.48	+7.42%	8,062	0.65
Oct 28, 2026	34.12	34.34	33.96	33.96	33.96	-0.93%	9,986	0.81
Oct 27, 2026	34.16	34.29	34.08	34.28	34.28	-0.92%	322	0.03
Oct 26, 2026	33.65	34.60	33.65	34.60	34.60	+3.10%	3,888	0.27
Oct 23, 2026	33.61	33.87	33.40	33.56	33.56	-1.00%	1,436	0.10
Oct 22, 2026	34.00	34.20	33.74	33.90	33.90	-0.53%	1,236	0.09
Oct 21, 2026	33.04	34.13	33.04	34.08	34.08	+2.59%	3,209	0.22
Oct 20, 2026	32.80	33.40	32.60	33.22	33.22	+0.85%	1,981	0.13
Oct 19, 2026	32.18	32.97	32.18	32.94	32.94	+2.27%	1,121	0.08
Oct 16, 2026	32.74	33.24	32.21	32.21	32.21	+0.09%	3,909	0.27
Oct 15, 2026	32.18	32.18	31.42	32.18	32.18	-1.05%	2,577	0.17
Oct 14, 2026	33.24	33.45	32.30	32.52	32.52	-1.45%	15,354	1.04
Oct 13, 2026	33.50	33.50	32.40	33.00	33.00	-3.57%	10,791	0.74
Oct 12, 2026	34.04	34.38	34.00	34.22	34.22	+0.06%	1,552	0.11
Oct 09, 2026	33.62	34.78	33.62	34.20	34.20	+2.27%	1,764	0.12
Oct 08, 2026	33.82	34.46	33.44	33.44	33.44	-2.39%	2,295	0.15
Oct 07, 2026	34.50	34.66	33.80	34.26	34.26	-0.70%	7,962	0.54
Oct 06, 2026	34.68	35.36	34.50	34.50	34.50	-0.29%	3,328	0.23
Oct 05, 2026	33.46	34.88	33.46	34.60	34.60	+3.04%	3,558	0.24
Oct 02, 2026	34.20	34.41	33.58	33.58	33.58	-0.47%	4,078	0.28
Oct 01, 2026	33.82	34.50	33.02	33.74	33.74	-0.24%	3,142	0.21
Sep 30, 2026	33.22	33.82	32.92	33.82	33.82	+2.18%	2,634	0.18
Sep 29, 2026	32.80	33.56	32.78	33.10	33.10	+0.49%	2,000	0.13
Sep 28, 2026	33.46	33.46	32.22	32.94	32.94	-1.44%	3,454	0.21
Sep 25, 2026	34.32	34.60	33.42	33.42	33.42	-2.45%	4,186	0.26
Sep 24, 2026	33.96	34.26	33.54	34.26	34.26	+0.41%	1,481	0.09
Sep 23, 2026	34.02	34.16	33.62	34.12	34.12	+0.38%	730	0.04
Sep 22, 2026	33.47	34.78	33.42	33.99	33.99	+2.26%	5,750	0.35
Sep 21, 2026	32.93	33.24	32.74	33.24	33.24	+1.07%	2,249	0.14
Sep 18, 2026	33.24	33.28	32.63	32.89	32.89	-0.85%	1,073	0.06
Sep 17, 2026	33.61	33.96	32.92	33.17	33.17	-0.85%	2,487	0.15
Sep 16, 2026	33.26	33.64	33.18	33.45	33.45	+0.87%	1,665	0.10
Sep 15, 2026	33.88	34.00	32.97	33.17	33.17	-3.44%	5,822	0.34
Sep 14, 2026	34.42	34.72	33.98	34.35	34.35	+1.07%	5,399	0.30
Sep 11, 2026	33.60	33.98	33.46	33.98	33.98	-0.15%	1,392	0.08
Sep 10, 2026	34.14	34.52	34.00	34.03	34.03	-0.90%	1,930	0.10
Sep 09, 2026	34.82	35.03	34.34	34.34	34.34	-0.75%	6,395	0.34
Sep 08, 2026	34.94	35.10	34.40	34.60	34.60	-1.48%	5,797	0.31
Sep 07, 2026	35.26	35.44	34.86	35.12	35.12	-1.07%	77,281	4.33

Qt Group Plc historical prices

Qt Group Plc (0RG5) Historical Prices

Become an Expert with TipRanks Premium