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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	400.08	407.25	407.03	408.52	399.51	354
September 25, 2025	399	389.7	389.7	401.91	389.7	815
September 24, 2025	400.23	401.09	401.09	407.09	397.05	1,057
September 23, 2025	396.33	388.88	388.88	399.1	387.66	324
September 22, 2025	384.5	397.15	397.15	397.15	382.04	200
September 19, 2025	392.75	389.46	389.46	394.82	387.85	143
September 18, 2025	378.03	392.44	392.44	392.44	378.03	113
September 17, 2025	377.99	380.06	380.06	380.09	376.9	424
September 16, 2025	386.75	378.29	378.29	386.88	378.29	133
September 15, 2025	382.9	384.29	384.29	387.24	382	285
September 12, 2025	389	385.65	385.65	390.88	385.65	336
September 11, 2025	391.89	399.07	399.07	400.52	391.13	647
September 10, 2025	378	390.53	390.53	392.38	378	559
September 09, 2025	377.04	372.52	372.52	378.96	371.28	14,428
September 08, 2025	379.78	377.04	377.04	379.78	370	388
September 05, 2025	378.05	367.35	367.35	379.12	364.37	640
September 04, 2025	375.86	378.05	378.4	378.4	371.16	102
September 03, 2025	379.11	372.09	372.09	379.11	372.09	44
September 02, 2025	367.38	373.1	373.1	374.8	366.44	574
August 29, 2025	386.23	375.75	375.75	386.23	374.48	119
August 28, 2025	379.87	386.25	386.25	387.49	379.11	1,027
August 27, 2025	385	383.93	383.93	387.26	380.2	200
August 26, 2025	380.05	381.69	381.69	382.91	378.31	410
August 22, 2025	381.72	384.32	384.32	386.36	379.26	1,081
August 21, 2025	376.51	376.21	376.21	379.94	375.95	115
August 20, 2025	375.99	375.48	375.48	378.99	368.73	350
August 19, 2025	381.62	377.61	377.61	384.37	377.61	126
August 18, 2025	383	382.4	382.4	383	380	158
August 15, 2025	377.84	375.73	375.73	379.55	371.54	133
August 14, 2025	383	378.06	378.06	383	375.47	936
August 13, 2025	395	376.41	376.41	397.57	369.06	1,443
August 12, 2025	384.21	385.46	385.46	390	382.66	369
August 11, 2025	387	385.03	385.03	387.12	381.53	134
August 08, 2025	391	384.51	384.51	391.13	384.49	398
August 07, 2025	391	387.27	387.27	392.31	386.24	237
August 06, 2025	386.93	391.58	391.58	391.58	385.61	105
August 05, 2025	396	388.78	388.78	399.54	386.55	114
August 04, 2025	400.34	397.05	397.05	401.41	394.02	173
August 01, 2025	395.17	384.79	384.79	398.58	384.72	1,098
July 31, 2025	405.27	401	401	420.52	400.83	2,890
July 30, 2025	412.79	412.58	412.58	414.36	409.49	253
July 29, 2025	418.45	412.39	412.39	418.45	409.6	1,333
July 28, 2025	422.13	412	412	424.5	410.76	1,102
July 25, 2025	413	419.15	419.15	423.29	413	528
July 24, 2025	410	410.43	410.43	410.43	407.13	86
July 23, 2025	401.88	402.73	402.73	405.3	397.89	187
July 22, 2025	406	390.86	390.86	406	380.88	802
July 21, 2025	402.32	399.67	399.67	403.83	397.81	381
July 18, 2025	398.51	402.94	402.94	404.36	398	196
July 17, 2025	387.85	393.18	393.18	395.55	385.9	542
July 16, 2025	385.8	386.2	386.2	388.78	382.72	496
July 15, 2025	389.5	385.35	385.35	390.3	384.5	198
July 14, 2025	382.97	384.85	384.85	388.12	382.49	1,852
July 11, 2025	378.33	384.62	384.62	385.29	377.85	161
July 10, 2025	380.62	379.47	379.47	382.38	372.67	228
July 09, 2025	379.89	381.59	381.59	382.55	379.23	383
July 08, 2025	381.89	377.35	377.35	383	371.5	985
July 07, 2025	376.02	383.53	383.53	387.9	376.02	925
July 03, 2025	376.02	385.21	385.21	387.15	375.31	1,183
July 02, 2025	366.75	372	372	373.78	365.5	8,321

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