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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	445	436.19	436.19	445.15	435.79	716
October 15, 2025	437	438.38	438.38	442.64	433.02	1,261
October 14, 2025	433.48	429.61	429.61	436.03	421.16	1,967
October 13, 2025	434.05	433.48	433.48	434.06	425.35	1,299
October 10, 2025	437	425.08	425.08	437	421.01	1,333
October 09, 2025	449.87	432.5	432.5	449.87	431.86	883
October 08, 2025	423.19	439.44	439.44	439.62	421.9	781
October 07, 2025	429.13	419.8	419.8	433.83	417.31	2,616
October 06, 2025	425.27	427.59	427.59	429.95	422.74	8,224
October 03, 2025	422.36	424.22	424.46	427.69	415.15	1,258
October 02, 2025	425.64	419.55	419.55	430.89	418.72	49,140
October 01, 2025	411.25	419.15	419.15	420.85	407.64	595
September 30, 2025	410.53	411	411	412.94	409.87	118
September 29, 2025	407	408.46	408.36	412.95	407	412
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

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