Teleperformance SE (0J6X.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 06:19PM BST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 99.49 | 100.75 | 97.56 | 98.50 | 98.50 | 9,087 |
| 24 June 2024 | 100.00 | 103.35 | 99.56 | 101.00 | 101.00 | 9,542 |
| 21 June 2024 | 101.58 | 103.35 | 100.50 | 101.74 | 101.74 | 99,914 |
| 20 June 2024 | 101.81 | 103.55 | 100.65 | 102.83 | 102.83 | 27,176 |
| 19 June 2024 | 100.39 | 102.25 | 100.05 | 100.28 | 100.28 | 40,357 |
| 18 June 2024 | 97.00 | 100.35 | 97.78 | 99.86 | 99.86 | 14,716 |
| 17 June 2024 | 93.01 | 97.18 | 93.00 | 96.38 | 96.38 | 122,277 |
| 14 June 2024 | 97.58 | 98.28 | 92.14 | 94.54 | 94.54 | 148,776 |
| 13 June 2024 | 100.00 | 100.20 | 97.64 | 98.09 | 98.09 | 52,881 |
| 12 June 2024 | 98.20 | 101.20 | 98.84 | 99.58 | 99.58 | 506,336 |
| 11 June 2024 | 102.59 | 103.45 | 98.54 | 100.89 | 100.89 | 29,607 |
| 10 June 2024 | 104.20 | 105.25 | 101.20 | 102.55 | 102.55 | 11,276 |
| 07 June 2024 | 104.00 | 104.60 | 102.40 | 103.64 | 103.64 | 74,391 |
| 06 June 2024 | 103.00 | 104.35 | 102.10 | 103.38 | 103.38 | 93,409 |
| 05 June 2024 | 105.07 | 105.90 | 102.25 | 104.10 | 104.10 | 20,681 |
| 04 June 2024 | 106.40 | 107.45 | 104.20 | 105.07 | 105.07 | 34,611 |
| 03 June 2024 | 105.00 | 107.50 | 105.10 | 106.70 | 106.70 | 22,011 |
| 31 May 2024 | 104.00 | 104.40 | 101.40 | 102.85 | 102.85 | 113,486 |
| 30 May 2024 | 101.58 | 102.80 | 100.00 | 101.15 | 101.15 | 999,063 |
| 29 May 2024 | 104.39 | 104.45 | 102.47 | 103.95 | 103.95 | 83,360 |
| 28 May 2024 | 105.57 | 105.85 | 102.15 | 104.05 | 104.05 | 26,526 |
| 28 May 2024 | 3.85 Dividend | |||||
| 24 May 2024 | 104.00 | 107.65 | 103.15 | 105.93 | 102.07 | 34,858 |
| 23 May 2024 | 107.40 | 107.95 | 104.65 | 106.94 | 103.05 | 35,538 |
| 22 May 2024 | 107.53 | 108.05 | 106.50 | 107.19 | 103.29 | 206,168 |
| 21 May 2024 | 109.82 | 111.15 | 106.35 | 107.40 | 103.50 | 92,616 |
| 20 May 2024 | 107.00 | 109.90 | 105.45 | 108.26 | 104.32 | 82,009 |
| 17 May 2024 | 109.40 | 109.45 | 105.60 | 106.72 | 102.85 | 269,460 |
| 16 May 2024 | 107.40 | 111.90 | 108.00 | 109.67 | 105.68 | 13,315 |
| 15 May 2024 | 106.53 | 110.65 | 105.95 | 110.35 | 106.34 | 265,910 |
| 14 May 2024 | 108.00 | 107.75 | 104.00 | 105.95 | 102.10 | 82,343 |
| 13 May 2024 | 102.78 | 108.05 | 102.35 | 105.01 | 101.19 | 35,915 |
| 10 May 2024 | 98.49 | 103.00 | 98.24 | 102.48 | 98.76 | 12,741 |
| 09 May 2024 | 99.19 | 100.10 | 98.58 | 99.65 | 96.03 | 16,722 |
| 08 May 2024 | 99.58 | 100.35 | 99.08 | 99.48 | 95.86 | 26,153 |
| 07 May 2024 | 100.14 | 104.10 | 98.00 | 99.95 | 96.32 | 55,300 |
| 03 May 2024 | 97.00 | 99.06 | 95.20 | 96.58 | 93.07 | 134,321 |
| 02 May 2024 | 90.61 | 101.30 | 91.92 | 97.64 | 94.09 | 51,590 |
| 01 May 2024 | 85.48 | 85.48 | 85.48 | 85.48 | 82.37 | 8,179 |
| 30 Apr 2024 | 89.49 | 91.16 | 84.22 | 85.66 | 82.55 | 33,389 |
| 29 Apr 2024 | 89.41 | 90.56 | 89.14 | 90.09 | 86.81 | 142,221 |
| 26 Apr 2024 | 88.00 | 90.12 | 87.04 | 88.96 | 85.73 | 345,575 |
| 25 Apr 2024 | 89.60 | 89.58 | 87.38 | 88.03 | 84.83 | 318,603 |
| 24 Apr 2024 | 90.00 | 91.22 | 89.84 | 89.99 | 86.72 | 211,500 |
| 23 Apr 2024 | 91.41 | 91.70 | 89.42 | 90.13 | 86.85 | 199,391 |
| 22 Apr 2024 | 88.16 | 90.62 | 86.98 | 89.70 | 86.44 | 68,949 |
| 19 Apr 2024 | 87.20 | 88.10 | 86.08 | 87.37 | 84.19 | 62,585 |
| 18 Apr 2024 | 86.50 | 87.38 | 85.90 | 86.38 | 83.24 | 63,789 |
| 17 Apr 2024 | 88.50 | 89.36 | 86.24 | 87.34 | 84.16 | 68,813 |
| 16 Apr 2024 | 87.81 | 89.16 | 86.68 | 88.60 | 85.38 | 68,969 |
| 15 Apr 2024 | 89.09 | 90.00 | 88.16 | 88.98 | 85.75 | 90,753 |
| 12 Apr 2024 | 90.94 | 92.36 | 89.30 | 91.69 | 88.35 | 108,746 |
| 11 Apr 2024 | 91.81 | 92.74 | 89.94 | 90.70 | 87.40 | 79,385 |
| 10 Apr 2024 | 95.81 | 96.42 | 91.10 | 93.26 | 89.87 | 78,680 |
| 09 Apr 2024 | 93.60 | 96.40 | 92.96 | 95.99 | 92.50 | 126,752 |
| 08 Apr 2024 | 91.22 | 93.68 | 90.24 | 91.05 | 87.74 | 168,381 |
| 05 Apr 2024 | 87.81 | 91.34 | 86.80 | 90.57 | 87.28 | 109,262 |
| 04 Apr 2024 | 90.00 | 90.14 | 87.32 | 89.03 | 85.79 | 101,521 |
| 03 Apr 2024 | 89.20 | 90.30 | 88.58 | 89.63 | 86.37 | 128,316 |
| 02 Apr 2024 | 89.66 | 90.64 | 88.28 | 89.42 | 86.17 | 215,556 |
| 28 Mar 2024 | 92.00 | 91.72 | 89.80 | 90.35 | 87.07 | 71,499 |
| 27 Mar 2024 | 91.49 | 92.00 | 89.88 | 91.18 | 87.86 | 62,938 |
| 26 Mar 2024 | 91.38 | 90.76 | 89.00 | 90.56 | 87.27 | 111,245 |
| 25 Mar 2024 | 91.49 | 91.42 | 90.12 | 90.67 | 87.37 | 67,526 |
| 22 Mar 2024 | 89.49 | 91.80 | 88.40 | 90.76 | 87.46 | 87,259 |
| 21 Mar 2024 | 87.57 | 89.40 | 85.78 | 88.45 | 85.23 | 434,451 |
| 20 Mar 2024 | 84.00 | 86.30 | 82.74 | 85.13 | 82.03 | 39,595 |
| 19 Mar 2024 | 85.03 | 85.68 | 83.32 | 84.04 | 80.99 | 113,415 |
| 18 Mar 2024 | 86.58 | 87.96 | 83.70 | 85.20 | 82.11 | 127,032 |
| 15 Mar 2024 | 85.62 | 87.62 | 84.72 | 87.15 | 83.98 | 74,609 |
| 14 Mar 2024 | 84.00 | 87.96 | 83.46 | 85.99 | 82.86 | 195,233 |
| 13 Mar 2024 | 85.20 | 86.98 | 83.14 | 84.79 | 81.71 | 188,002 |
| 12 Mar 2024 | 84.35 | 89.34 | 80.90 | 87.20 | 84.03 | 87,550 |
| 11 Mar 2024 | 86.21 | 86.52 | 80.76 | 83.53 | 80.49 | 483,959 |
| 08 Mar 2024 | 88.00 | 90.84 | 85.46 | 88.67 | 85.44 | 132,782 |
| 07 Mar 2024 | 100.00 | 99.88 | 82.24 | 88.02 | 84.83 | 823,005 |
| 06 Mar 2024 | 113.53 | 114.05 | 109.15 | 110.23 | 106.22 | 266,324 |
| 05 Mar 2024 | 111.25 | 113.85 | 108.80 | 112.96 | 108.86 | 71,493 |
| 04 Mar 2024 | 111.00 | 114.55 | 109.50 | 111.21 | 107.17 | 63,323 |
| 01 Mar 2024 | 115.20 | 116.90 | 107.85 | 115.09 | 110.90 | 734,394 |
| 29 Feb 2024 | 116.10 | 119.50 | 112.60 | 114.55 | 110.39 | 276,029 |
| 28 Feb 2024 | 133.30 | 135.20 | 93.96 | 108.26 | 104.32 | 398,713 |
| 27 Feb 2024 | 130.57 | 133.31 | 129.80 | 133.06 | 128.22 | 110,793 |
| 26 Feb 2024 | 133.20 | 134.25 | 129.95 | 130.56 | 125.82 | 46,676 |
| 23 Feb 2024 | 133.10 | 133.60 | 131.20 | 132.77 | 127.94 | 148,669 |
| 22 Feb 2024 | 134.20 | 135.50 | 132.50 | 133.59 | 128.74 | 70,052 |
| 21 Feb 2024 | 133.88 | 135.25 | 133.35 | 133.50 | 128.64 | 59,775 |
| 20 Feb 2024 | 134.63 | 135.60 | 132.90 | 134.00 | 129.13 | 57,180 |
| 19 Feb 2024 | 135.15 | 136.15 | 134.10 | 134.90 | 130.00 | 39,404 |
| 16 Feb 2024 | 137.00 | 141.05 | 134.85 | 137.09 | 132.11 | 85,192 |
| 15 Feb 2024 | 135.40 | 136.95 | 133.90 | 136.16 | 131.21 | 154,117 |
| 14 Feb 2024 | 135.00 | 137.15 | 134.15 | 134.91 | 130.00 | 129,903 |
| 13 Feb 2024 | 139.25 | 140.45 | 133.90 | 136.09 | 131.14 | 97,186 |
| 12 Feb 2024 | 139.30 | 141.30 | 137.60 | 139.77 | 134.69 | 156,405 |
| 09 Feb 2024 | 140.40 | 141.65 | 138.20 | 138.65 | 133.61 | 103,363 |
| 08 Feb 2024 | 142.20 | 142.75 | 140.40 | 141.22 | 136.09 | 101,147 |
| 07 Feb 2024 | 144.88 | 144.50 | 140.34 | 141.44 | 136.30 | 52,807 |
| 06 Feb 2024 | 142.77 | 145.65 | 141.25 | 144.40 | 139.15 | 101,872 |
| 05 Feb 2024 | 142.10 | 144.00 | 140.65 | 142.81 | 137.62 | 49,371 |
| 02 Feb 2024 | 146.00 | 144.05 | 139.25 | 142.20 | 137.03 | 25,662 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.