Quest Diagnostics Incorporated - 0KSX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	184.63	184.63	184.63	184.63	184.63	1,077
December 03, 2025	183.79	183.22	183.22	183.79	183.22	1,077
December 02, 2025	180.66	183.07	183.07	183.72	180.66	1,928
December 01, 2025	188.91	187.97	187.97	189.59	187.67	1,063
November 28, 2025	190.4	189.61	189.88	190.42	189.61	6
November 26, 2025	189.96	190.47	191.66	193.51	189.96	87
November 25, 2025	191.37	191.37	191.37	191.37	191.37	123
November 24, 2025	191.17	191.37	191.37	191.37	191.17	2
November 21, 2025	191.35	191.35	191.35	191.35	191.35	52
November 20, 2025	187.74	188.45	188.45	188.45	187.74	39
November 19, 2025	185.09	185.09	185.09	185.09	185.09	6
November 18, 2025	186.95	184.34	184.34	187.15	184.34	1,898
November 17, 2025	187.6	187.35	187.35	188.88	186.11	158
November 14, 2025	187.63	187.63	187.63	187.63	187.63	7
November 13, 2025	185.34	189.46	189.46	189.79	183.32	76
November 12, 2025	189.35	188.25	188.25	189.35	187.24	745
November 11, 2025	184.16	189.05	189.05	190.96	184.16	258
November 10, 2025	179.5	180.63	180.63	180.63	177.59	61
November 07, 2025	171.88	178.66	178.66	178.96	171.88	65
November 06, 2025	178	175.86	175.86	178.31	175.86	253
November 05, 2025	177.24	179	179	179	177.24	28
November 04, 2025	181.24	179.04	179.04	181.24	179	64
November 03, 2025	174.89	177.47	177.47	177.47	174.89	149
October 31, 2025	176.06	176.58	176.58	176.71	174.74	69
October 30, 2025	177.38	176.23	176.23	177.38	174.72	128
October 29, 2025	179.51	176.63	176.63	179.51	176.63	2,584
October 28, 2025	180.76	179.51	181.78	181.78	178.86	16
October 27, 2025	181.77	180.37	180.37	181.77	180.02	8
October 24, 2025	185	184.22	184.22	185	184.22	0
October 23, 2025	180.54	180.54	180.54	180.54	180.54	23
October 22, 2025	186	182.22	182.22	186	182.22	39
October 21, 2025	198	185.16	185.16	198	182.06	255
October 20, 2025	191.16	190.9	190.9	191.16	190.45	67
October 17, 2025	189.29	189.28	189.28	189.29	189.28	12
October 16, 2025	187.5	187.75	187.75	187.75	187.5	82
October 15, 2025	187	187.07	187.07	187.07	185.41	11
October 14, 2025	183.98	183.98	183.98	183.98	183.98	452
October 13, 2025	184.75	183.09	183.09	184.75	182.96	89
October 10, 2025	182.02	182.79	182.79	182.79	182.02	14
October 09, 2025	181.33	181.33	181.33	181.33	181.33	9
October 08, 2025	181.52	179.96	179.58	182	179.58	9
October 07, 2025	179.36	180.43	180.43	180.43	179.36	23,300
October 06, 2025	177.45	178.76	178.76	178.76	177.45	16
October 03, 2025	178.65	180.5	180.5	180.5	178.65	50
October 02, 2025	179	179	178.2	179	179	100
October 01, 2025	187.31	182.86	182.04	187.31	182.86	164
September 30, 2025	188.62	189.79	188.94	189.95	188.62	1,331
September 29, 2025	190	188.28	187.44	190.43	188	8
September 26, 2025	187.26	188.47	188.47	188.47	187.26	52
September 25, 2025	185.06	183.7	183.7	185.06	183.7	48
September 24, 2025	186.41	186.34	186.34	186.41	186.04	100
September 23, 2025	186.8	186.8	186.8	186.8	186.8	105
September 22, 2025	182.29	185	185	185.38	182.29	41
September 19, 2025	183.95	184.35	184.35	184.35	183.95	18
September 18, 2025	181.46	183.2	183.2	183.2	179.85	18
September 17, 2025	180.22	181.21	181.21	181.5	179.51	35
September 16, 2025	181.63	180.6	180.6	181.63	180.4	131
September 15, 2025	182.15	181.12	181.12	182.23	181.12	14
September 12, 2025	184	184.58	184.58	184.58	184	525
September 11, 2025	181.41	181.41	182.02	181.41	181.41	43

Quest Diagnostics Incorporated (0KSX.L) LSE