Quanta Services, Inc. - 0KSR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	443.95	433.56	433.56	447.55	427.84	3,503
January 13, 2026	432.84	442.22	442.77	443.66	432.84	756
January 12, 2026	420	432.96	432.96	433.6	420	809
January 09, 2026	417.56	421.39	421.39	422.54	416.51	5,220
January 08, 2026	432.53	410	410	438.97	409.9	896
January 07, 2026	441.94	439.32	439.32	441.94	431.86	401
January 06, 2026	433.17	427.16	427.16	438.08	421.65	227
January 05, 2026	440.97	441.79	441.79	450.76	440.62	642
January 02, 2026	423.47	438.82	438.82	440.73	423.47	3,533
December 31, 2025	429.04	425.8	424.93	433.18	424.53	96
December 30, 2025	434.6	429.83	429.72	434.6	428.76	269
December 29, 2025	430.79	431.05	430.94	435.68	430.54	142
December 24, 2025	436.99	431.02	431.02	436.99	431.02	40
December 23, 2025	432.05	436.44	436.44	436.44	432.05	378
December 22, 2025	425.81	431.56	431.56	434.21	425.81	203
December 19, 2025	421.31	428.55	428.55	429.23	421.31	145
December 18, 2025	421.5	422	422	423.81	421.5	131
December 17, 2025	441.99	415.65	415.65	441.99	413.67	3,316
December 16, 2025	435.36	432.42	432.42	439.47	431.29	1,305
December 15, 2025	440	439.04	439.04	441.03	434.06	540
December 12, 2025	462.25	441.62	441.62	468.25	432	567
December 11, 2025	455.28	466.01	466.01	466.01	450.66	3,803
December 10, 2025	459	457.81	457.81	462.81	452.31	1,928
December 09, 2025	462.82	460.07	460.07	462.82	459.77	48
December 08, 2025	470.01	469.18	469.18	473.76	461.66	2,157
December 05, 2025	465.02	462.47	462.34	469.48	456.56	149
December 04, 2025	452.75	464.51	464.51	466.49	452.75	183
December 03, 2025	453.36	456.65	456.65	457.12	441.1	1,970
December 02, 2025	459.01	454.56	454.56	459.01	448	447
December 01, 2025	451.5	455.89	455.89	462.59	450.8	351
November 28, 2025	465	466.2	466.2	466.2	459.67	461
November 26, 2025	450	459.56	459.56	461.6	450	696
November 25, 2025	443.74	442.89	442.89	446.84	425.83	426
November 24, 2025	428.5	446.16	446.16	447.95	428.5	609
November 21, 2025	431.7	424.04	427.21	438.28	413.2	299
November 20, 2025	452.88	459.01	459.01	462.23	438.53	2,436
November 19, 2025	439.88	443.73	443.73	447.54	439.88	319
November 18, 2025	427.5	441.14	441.14	441.46	421.64	836
November 17, 2025	429.5	429.93	429.93	431.86	425.15	226
November 14, 2025	416.43	432.02	432.02	436.74	413.29	40,282
November 13, 2025	445.39	429.28	429.28	449.24	427.85	225
November 12, 2025	451.16	452	452	455.29	449.98	82
November 11, 2025	452	451.61	451.61	452	441.67	1,345
November 10, 2025	455.65	447.69	447.69	459.83	440	662
November 07, 2025	435	438.2	438.2	440.59	429.97	524
November 06, 2025	456.75	446.86	446.86	456.75	441.27	288
November 05, 2025	442.45	456.89	456.89	456.89	440.2	731
November 04, 2025	437.42	441.94	441.94	443.27	435.36	191
November 03, 2025	451.54	454.77	454.77	455.64	448.8	657
October 31, 2025	455.48	454.99	454.99	468.7	449.49	1,486
October 30, 2025	440	447.76	447.76	459.49	439.29	1,739
October 29, 2025	445	449.82	449.82	459.16	440.96	1,823
October 28, 2025	441.51	440.49	440.49	443.1	434.06	130
October 27, 2025	450	440.08	440.08	450	437.34	1,801
October 24, 2025	441.14	442.44	442.44	447.21	438.8	292
October 23, 2025	413	425.43	425.43	425.43	413	101
October 22, 2025	437.43	405.99	405.99	443	404.81	4,602
October 21, 2025	438.06	434.45	434.45	440	424.11	772
October 20, 2025	438.54	442.36	442.36	443.8	437.16	366
October 17, 2025	429.64	435.36	435.36	440.79	429.64	527

Quanta Services, Inc. (0KSR.L) LSE