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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	184.79	184.19	184.19	184.79	184.19	1,416
January 13, 2026	176.11	176.89	176.89	177.06	176.11	1,438
January 12, 2026	175.86	175.13	174.33	175.98	173.95	817
January 09, 2026	175.95	175.59	175.59	175.95	175.59	199
January 08, 2026	177.99	177.34	177.34	178.24	177.34	624
January 07, 2026	179.2	179.2	179.2	179.2	179.2	413
January 06, 2026	179.61	179.61	179.61	179.61	179.61	16
January 05, 2026	171.6	173.12	173.12	173.12	171.6	286
January 02, 2026	172.01	172.64	172.64	173.89	172.01	56
December 31, 2025	174.56	174.61	174.61	174.61	174.56	9
December 30, 2025	175.77	175.69	175.69	175.77	175.68	146
December 29, 2025	174.81	174.81	174.81	174.81	174.81	116
December 24, 2025	175.58	175.58	175.58	175.58	175.58	18
December 23, 2025	176.55	175.07	175.07	176.55	174.73	454
December 22, 2025	176.83	176.83	176.83	176.83	176.83	3
December 19, 2025	176.52	176.08	176.08	176.52	175	49,723
December 18, 2025	177.12	176.52	176.52	177.22	176.08	187
December 17, 2025	179.89	177.63	177.63	179.89	177.63	744
December 16, 2025	182.83	181.3	181.3	182.83	181.3	149
December 15, 2025	182.25	183.71	183.71	184.29	182.25	261
December 12, 2025	182.28	181.72	181.72	182.28	181.53	272
December 11, 2025	180.67	181.61	181.61	181.77	180.67	42
December 10, 2025	177.65	177.65	177.65	177.65	177.65	32
December 09, 2025	181.82	179.8	179.8	181.82	179.78	32
December 08, 2025	181.97	182.58	182.58	183	180.83	896
December 05, 2025	183.69	182.45	182.45	183.69	182.45	1
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

Quest Diagnostics Incorporated (0KSX.L) LSE