Skip to main content
Compagnie Financière Richemont SA (LON:0QMU)
London flag London · Delayed Price · Currency is GBP · Price in CHF
150.35
-0.33 (-0.22%)
Apr 28, 2026, 5:12 PM GMT

LON:0QMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026152.00152.00150.00151.60-0.36%11,191
Apr 27, 2026150.68152.00150.05151.06151.061.89%280,445
Apr 24, 2026148.93150.48147.15148.25148.25-1.56%200,148
Apr 23, 2026150.40153.90148.85150.60150.60-1.28%487,433
Apr 22, 2026155.63158.75150.95152.56152.56-2.12%442,909
Apr 21, 2026158.25159.00154.95155.87155.87-0.42%505,617
Apr 20, 2026157.15161.00156.15156.52156.52-2.16%190,787
Apr 17, 2026154.25160.80151.85159.98159.984.12%865,200
Apr 16, 2026153.63155.05150.50153.65153.650.19%271,026
Apr 15, 2026154.35154.75151.30153.35153.35-1.76%384,610
Apr 14, 2026153.35157.25152.50156.09156.093.44%702,004
Apr 13, 2026150.83153.35147.85150.90150.90-2.55%508,055
Apr 10, 2026153.40155.98148.40154.85154.852.35%321,890
Apr 9, 2026151.40151.95136.28151.30151.300.22%836,890
Apr 8, 2026151.05153.30140.50150.97150.977.44%466,235
Apr 7, 2026143.20146.50140.35140.51140.51-0.43%253,966
Apr 2, 2026141.30144.20140.45141.12141.12-0.27%105,420
Apr 1, 2026143.15143.70141.00141.50141.501.99%1,238,092
Mar 31, 2026137.30139.75136.50138.74138.741.29%213,350
Mar 30, 2026137.63138.10134.90136.98136.98-0.76%478,296
Mar 27, 2026139.35139.60137.15138.02138.02-1.04%87,936
Mar 26, 2026139.00141.35136.25139.47139.47-0.21%279,732
Mar 25, 2026139.45141.10136.75139.77139.771.91%167,851
Mar 24, 2026138.83139.85136.60137.16137.163.97%1,075,004
Mar 23, 2026127.78139.70124.80131.92131.92-0.26%558,105
Mar 20, 2026132.30133.83130.15132.26132.260.24%115,575
Mar 19, 2026133.88134.40131.07131.95131.95-3.67%281,421
Mar 18, 2026138.15140.90135.80136.97136.970.22%363,171
Mar 17, 2026137.20138.08134.40136.67136.67-0.91%582,654
Mar 16, 2026138.35139.00135.25137.93137.93-0.74%1,571,629
Mar 13, 2026139.35141.00136.50138.95138.95-1.43%167,634
Mar 12, 2026141.40142.60138.35140.96140.96-0.54%588,041
Mar 11, 2026140.73143.65138.15141.73141.73-0.36%1,622,487
Mar 10, 2026142.78143.50140.30142.25142.253.06%1,794,355
Mar 9, 2026138.83141.85137.00138.03138.03-3.63%2,082,305
Mar 6, 2026144.68147.60141.05143.23143.23-1.50%438,106
Mar 5, 2026144.35147.34143.52145.42145.411.28%322,096
Mar 4, 2026144.73146.10142.25143.58143.581.53%669,219
Mar 3, 2026144.68146.23141.00141.42141.42-4.49%892,506
Mar 2, 2026147.10151.28144.75148.07148.07-6.26%754,231
Feb 27, 2026161.63165.00156.10157.97157.97-2.89%224,071
Feb 26, 2026159.30163.70158.25162.67162.671.84%58,988
Feb 25, 2026165.53166.15158.88159.73159.73-2.68%592,673
Feb 24, 2026164.25166.05162.55164.13164.130.25%102,268
Feb 23, 2026161.88164.85158.45163.73163.720.86%763,385
Feb 20, 2026160.20163.25159.50162.33162.332.74%84,844
Feb 19, 2026160.35160.45157.45158.00158.00-0.02%814,755
Feb 18, 2026158.78160.25157.25158.03158.03-0.36%2,511,277
Feb 17, 2026156.53159.00156.15158.60158.601.21%187,386
Feb 16, 2026159.15164.10156.70156.70156.70-2.09%168,647
Feb 13, 2026159.88161.50158.15160.05160.05-0.79%162,734
Feb 12, 2026161.15163.65159.40161.32161.320.47%387,981
Feb 11, 2026159.63162.70159.35160.57160.570.46%210,849
Feb 10, 2026158.68160.55158.10159.84159.841.97%48,362
Feb 9, 2026155.88158.60153.10156.75156.751.61%376,558
Feb 6, 2026154.35157.20151.05154.26154.260.09%83,635
Feb 5, 2026153.73155.30152.08154.12154.120.73%259,296
Feb 4, 2026151.10154.80148.75153.01153.011.03%384,075
Feb 3, 2026154.00157.15150.61151.45151.45-1.43%777,942
Feb 2, 2026151.10155.20150.90153.64153.642.73%293,442
Jan 30, 2026149.00151.15148.20149.55149.551.20%393,480
Jan 29, 2026149.15149.55147.00147.77147.77-1.06%334,898
Jan 28, 2026152.05153.20148.70149.35149.35-2.71%382,306
Jan 27, 2026152.93154.43151.75153.51153.510.67%166,674
Jan 26, 2026153.58154.48151.35152.50152.49-3.52%177,527
Jan 23, 2026155.58158.06154.00158.06158.06-309,972
Jan 22, 2026159.83160.95153.65158.06158.060.81%613,388
Jan 21, 2026156.73158.40154.70156.78156.780.53%153,325
Jan 20, 2026156.35157.25154.50155.96155.96-1.02%577,757
Jan 19, 2026157.05165.62154.80157.57157.57-6.46%552,487
Jan 16, 2026168.73168.70146.67168.44168.44-3.86%176,263
Jan 15, 2026179.58180.00168.95175.20175.20-0.96%387,307
Jan 14, 2026177.10178.60174.60176.90176.900.73%830,789
Jan 13, 2026174.93177.55174.55175.62175.610.14%244,900
Jan 12, 2026176.53177.70174.55175.37175.36-0.60%285,401
Jan 9, 2026175.15177.76174.05176.42176.412.67%235,200
Jan 8, 2026167.53174.90166.75171.82171.822.30%244,545
Jan 7, 2026172.73172.95166.65167.97167.97-2.81%1,855,446
Jan 6, 2026173.53173.60169.15172.83172.830.33%466,122
Jan 5, 2026171.00173.20169.85172.25172.250.13%102,170
Dec 30, 2025169.25172.48168.95172.03172.030.84%85,785
Dec 29, 2025170.73170.95169.82170.60170.600.32%52,263
Dec 23, 2025166.35182.13165.95170.05170.051.12%142,570
Dec 22, 2025168.53169.20167.80168.17168.17-0.08%2,496,705
Dec 19, 2025168.53168.95166.45168.30168.30-0.14%344,448
Dec 18, 2025167.35169.60166.70168.53168.530.24%195,201
Dec 17, 2025168.68169.35166.75168.13168.12-0.72%179,704
Dec 16, 2025167.93169.35166.88169.35169.350.50%233,046
Dec 15, 2025167.88171.15167.15168.51168.511.23%1,816,392
Dec 12, 2025169.25169.95165.08166.46166.46-1.56%257,900
Dec 11, 2025169.83171.00168.85169.10169.10-0.05%387,859
Dec 10, 2025168.78169.33167.15169.20169.20-0.28%80,309
Dec 9, 2025171.10171.40168.60169.67169.67-1.37%301,833
Dec 8, 2025172.88173.25171.25172.03172.03-0.80%190,693
Dec 5, 2025172.40174.50171.78173.42173.420.18%133,842
Dec 4, 2025174.00174.60172.35173.10173.10-0.09%318,580
Dec 3, 2025172.20173.58171.31173.26173.260.41%204,946
Dec 2, 2025173.10174.98172.45172.55172.55-0.58%223,575
Dec 1, 2025170.53174.55170.40173.57173.571.95%371,322
Nov 28, 2025170.68170.95169.05170.25170.250.02%424,137