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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	559.2	554.02	554.02	570	548.8	1,738
February 19, 2026	524	554.69	554.69	555	524	1,514
February 18, 2026	530	524.51	524.51	538.8	524	253
February 17, 2026	535	530.15	530.15	535	518.83	2,881
February 13, 2026	518.01	525.96	525.96	530.15	508	750
February 12, 2026	530.01	516.42	516.42	540.5	512.85	1,115
February 11, 2026	514.71	521.54	521.54	533	502	908
February 10, 2026	526.28	510.87	510.87	526.28	506.19	207
February 09, 2026	511	512.95	512.95	520.05	500.02	630
February 06, 2026	481.56	504.02	504.02	506.4	481.1	897
February 05, 2026	468.9	477.9	477.9	477.9	453	1,355
February 04, 2026	500	456.77	456.77	500	451.66	1,235
February 03, 2026	480	475.03	475.03	490.81	475.03	608
February 02, 2026	464	475.45	475.45	486	463	219
January 30, 2026	482.99	481.64	481.64	483.69	472.79	1,033
January 29, 2026	489.99	485.65	485.65	489.99	475.99	2,826
January 28, 2026	481.5	483.68	483.68	490	475.01	251
January 27, 2026	474.57	482.61	482.61	482.61	468.83	4,288
January 26, 2026	468.76	470.24	470.24	477.54	468.76	152
January 23, 2026	476.78	469.14	465.29	479.86	460	371
January 22, 2026	477.05	471.28	471.28	482.04	460.39	901
January 21, 2026	460	462.1	462.1	470.48	460	489
January 20, 2026	454	465.97	465.97	468.75	453.85	1,183
January 16, 2026	458	466.97	466.97	480.93	458	1,122
January 15, 2026	438.99	449.74	449.74	454.12	438.99	103
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

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