Sopra Steria Group SA (0NJQ.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:18PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 208.20 | 212.80 | 208.60 | 211.60 | 211.60 | 461 |
| 02 May 2024 | 205.90 | 209.20 | 204.60 | 208.20 | 208.20 | 1,016 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 209.00 | 209.40 | 204.20 | 207.17 | 207.17 | 2,329 |
| 29 Apr 2024 | 212.50 | 212.60 | 209.20 | 210.50 | 210.50 | 769 |
| 26 Apr 2024 | 214.10 | 214.20 | 209.00 | 211.83 | 211.83 | 12,527 |
| 25 Apr 2024 | 217.80 | 216.40 | 210.94 | 212.00 | 212.00 | 7,410 |
| 24 Apr 2024 | 216.00 | 220.20 | 216.20 | 216.80 | 216.80 | 19,647 |
| 23 Apr 2024 | 214.10 | 218.00 | 212.20 | 216.33 | 216.33 | 13,389 |
| 22 Apr 2024 | 214.90 | 216.60 | 206.00 | 214.60 | 214.60 | 3,714 |
| 19 Apr 2024 | 220.50 | 223.20 | 214.00 | 216.90 | 216.90 | 10,339 |
| 18 Apr 2024 | 220.10 | 221.84 | 218.00 | 219.90 | 219.90 | 8,827 |
| 17 Apr 2024 | 222.70 | 224.20 | 220.20 | 223.15 | 223.15 | 8,830 |
| 16 Apr 2024 | 224.80 | 226.60 | 221.20 | 222.92 | 222.92 | 3,919 |
| 15 Apr 2024 | 225.00 | 228.40 | 225.00 | 226.19 | 226.19 | 6,586 |
| 12 Apr 2024 | 226.80 | 228.80 | 224.20 | 226.06 | 226.06 | 4,740 |
| 11 Apr 2024 | 226.40 | 227.40 | 224.40 | 225.91 | 225.91 | 9,191 |
| 10 Apr 2024 | 235.00 | 237.20 | 225.60 | 225.83 | 225.83 | 9,539 |
| 09 Apr 2024 | 236.30 | 237.60 | 232.00 | 233.10 | 233.10 | 9,111 |
| 08 Apr 2024 | 231.30 | 236.20 | 229.60 | 235.58 | 235.58 | 7,713 |
| 05 Apr 2024 | 230.90 | 232.80 | 225.20 | 228.80 | 228.80 | 7,156 |
| 04 Apr 2024 | 233.80 | 235.80 | 227.80 | 231.98 | 231.98 | 7,143 |
| 03 Apr 2024 | 232.00 | 234.80 | 229.95 | 230.72 | 230.72 | 23,233 |
| 02 Apr 2024 | 224.40 | 232.07 | 223.00 | 230.17 | 230.17 | 15,466 |
| 28 Mar 2024 | 223.70 | 225.00 | 222.40 | 224.40 | 224.40 | 15,742 |
| 27 Mar 2024 | 224.40 | 225.40 | 221.40 | 223.68 | 223.68 | 8,731 |
| 26 Mar 2024 | 218.00 | 224.01 | 216.20 | 216.40 | 216.40 | 8,216 |
| 25 Mar 2024 | 220.70 | 223.00 | 215.40 | 218.53 | 218.53 | 7,258 |
| 22 Mar 2024 | 224.60 | 226.20 | 221.00 | 221.60 | 221.60 | 19,929 |
| 21 Mar 2024 | 230.10 | 233.20 | 225.60 | 226.52 | 226.52 | 62,444 |
| 20 Mar 2024 | 230.30 | 232.60 | 229.34 | 229.64 | 229.64 | 7,590 |
| 19 Mar 2024 | 229.90 | 231.80 | 229.60 | 230.80 | 230.80 | 40,572 |
| 18 Mar 2024 | 229.90 | 233.20 | 228.60 | 231.43 | 231.43 | 13,764 |
| 15 Mar 2024 | 228.90 | 234.40 | 229.00 | 229.99 | 229.99 | 160,943 |
| 14 Mar 2024 | 230.90 | 232.20 | 229.39 | 229.70 | 229.70 | 16,286 |
| 13 Mar 2024 | 231.30 | 233.00 | 229.80 | 230.78 | 230.78 | 7,608 |
| 12 Mar 2024 | 229.70 | 231.40 | 227.80 | 229.23 | 229.23 | 1,584 |
| 11 Mar 2024 | 233.60 | 236.80 | 229.00 | 229.54 | 229.54 | 4,652 |
| 08 Mar 2024 | 235.00 | 237.00 | 234.00 | 235.18 | 235.18 | 55,921 |
| 07 Mar 2024 | 230.90 | 235.80 | 228.40 | 233.82 | 233.82 | 18,804 |
| 06 Mar 2024 | 231.30 | 232.40 | 229.40 | 231.19 | 231.19 | 8,742 |
| 05 Mar 2024 | 238.50 | 239.80 | 231.79 | 234.13 | 234.13 | 32,589 |
| 04 Mar 2024 | 237.70 | 239.00 | 235.40 | 237.58 | 237.58 | 33,924 |
| 01 Mar 2024 | 236.50 | 239.60 | 235.20 | 238.21 | 238.21 | 22,161 |
| 29 Feb 2024 | 237.10 | 239.20 | 235.41 | 236.88 | 236.88 | 15,131 |
| 28 Feb 2024 | 235.60 | 236.81 | 235.00 | 236.48 | 236.48 | 9,231 |
| 27 Feb 2024 | 231.30 | 237.00 | 230.80 | 235.03 | 235.03 | 11,551 |
| 26 Feb 2024 | 231.50 | 238.00 | 229.00 | 232.40 | 232.40 | 5,359 |
| 23 Feb 2024 | 230.90 | 230.60 | 227.20 | 229.57 | 229.57 | 15,637 |
| 22 Feb 2024 | 228.70 | 235.40 | 224.60 | 235.01 | 235.01 | 46,763 |
| 21 Feb 2024 | 213.70 | 216.00 | 210.80 | 211.60 | 211.60 | 4,758 |
| 20 Feb 2024 | 217.40 | 216.80 | 213.60 | 214.47 | 214.47 | 5,398 |
| 19 Feb 2024 | 214.90 | 217.80 | 213.40 | 216.53 | 216.53 | 2,834 |
| 16 Feb 2024 | 217.80 | 218.60 | 214.40 | 215.81 | 215.81 | 17,938 |
| 15 Feb 2024 | 220.10 | 222.00 | 217.39 | 218.49 | 218.49 | 11,748 |
| 14 Feb 2024 | 216.00 | 219.80 | 216.00 | 217.44 | 217.44 | 14,690 |
| 13 Feb 2024 | 220.10 | 219.80 | 213.80 | 214.02 | 214.02 | 5,274 |
| 12 Feb 2024 | 224.20 | 225.40 | 219.98 | 220.14 | 220.14 | 8,130 |
| 09 Feb 2024 | 216.20 | 222.00 | 216.20 | 221.34 | 221.34 | 29,780 |
| 08 Feb 2024 | 214.90 | 218.60 | 215.58 | 216.44 | 216.44 | 3,147 |
| 07 Feb 2024 | 215.10 | 216.00 | 213.00 | 214.99 | 214.99 | 777 |
| 06 Feb 2024 | 212.90 | 216.40 | 213.60 | 214.78 | 214.78 | 8,578 |
| 05 Feb 2024 | 210.40 | 214.20 | 207.80 | 213.10 | 213.10 | 7,949 |
| 02 Feb 2024 | 214.30 | 215.60 | 210.20 | 210.43 | 210.43 | 1,847 |
| 01 Feb 2024 | 218.40 | 219.20 | 213.40 | 215.53 | 215.53 | 46,887 |
| 31 Jan 2024 | 215.70 | 220.40 | 213.40 | 218.27 | 218.27 | 13,452 |
| 30 Jan 2024 | 211.80 | 219.00 | 211.60 | 217.99 | 217.99 | 11,031 |
| 29 Jan 2024 | 212.90 | 213.40 | 207.60 | 211.61 | 211.61 | 2,883 |
| 26 Jan 2024 | 209.80 | 215.40 | 207.80 | 213.91 | 213.91 | 8,992 |
| 25 Jan 2024 | 202.35 | 205.42 | 201.09 | 205.10 | 205.10 | 8,309 |
| 24 Jan 2024 | 201.40 | 204.00 | 201.20 | 202.80 | 202.80 | 8,602 |
| 23 Jan 2024 | 199.65 | 203.40 | 199.10 | 201.93 | 201.93 | 15,424 |
| 22 Jan 2024 | 192.30 | 199.50 | 190.80 | 197.07 | 197.07 | 18,489 |
| 19 Jan 2024 | 193.50 | 194.80 | 190.90 | 192.73 | 192.73 | 6,967 |
| 18 Jan 2024 | 192.40 | 194.24 | 192.28 | 193.45 | 193.45 | 3,876 |
| 17 Jan 2024 | 193.50 | 195.30 | 190.30 | 191.99 | 191.99 | 2,228 |
| 16 Jan 2024 | 194.05 | 195.10 | 191.70 | 192.64 | 192.64 | 3,449 |
| 15 Jan 2024 | 196.10 | 197.30 | 191.50 | 194.66 | 194.66 | 2,938 |
| 12 Jan 2024 | 191.15 | 196.30 | 192.80 | 195.68 | 195.68 | 4,175 |
| 11 Jan 2024 | 193.30 | 194.00 | 191.20 | 192.44 | 192.44 | 5,282 |
| 10 Jan 2024 | 191.55 | 193.60 | 190.30 | 192.56 | 192.56 | 5,220 |
| 09 Jan 2024 | 192.70 | 193.00 | 190.00 | 191.49 | 191.49 | 18,572 |
| 08 Jan 2024 | 189.60 | 192.50 | 187.80 | 189.02 | 189.02 | 2,272 |
| 05 Jan 2024 | 193.20 | 191.60 | 187.10 | 189.29 | 189.29 | 5,023 |
| 04 Jan 2024 | 191.35 | 193.50 | 190.50 | 192.97 | 192.97 | 12,771 |
| 03 Jan 2024 | 194.65 | 194.40 | 191.10 | 191.55 | 191.55 | 5,271 |
| 02 Jan 2024 | 197.50 | 199.30 | 194.80 | 195.71 | 195.71 | 4,766 |
| 29 Dec 2023 | 197.10 | 199.60 | 196.20 | 198.00 | 198.00 | 9,782 |
| 28 Dec 2023 | 198.65 | 199.30 | 196.60 | 199.30 | 199.30 | 1,727 |
| 27 Dec 2023 | 197.35 | 199.90 | 195.90 | 199.01 | 199.01 | 3,428 |
| 22 Dec 2023 | 197.10 | 198.60 | 195.20 | 197.10 | 197.10 | 1,726 |
| 21 Dec 2023 | 195.35 | 197.40 | 193.70 | 193.70 | 193.70 | 6,991 |
| 20 Dec 2023 | 195.60 | 196.90 | 193.90 | 195.40 | 195.40 | 41,881 |
| 19 Dec 2023 | 194.05 | 197.60 | 194.92 | 195.88 | 195.88 | 3,102 |
| 18 Dec 2023 | 195.40 | 195.80 | 190.00 | 193.74 | 193.74 | 7,180 |
| 15 Dec 2023 | 196.35 | 197.20 | 194.60 | 195.06 | 195.06 | 24,429 |
| 14 Dec 2023 | 194.05 | 198.60 | 191.70 | 196.65 | 196.65 | 15,038 |
| 13 Dec 2023 | 190.05 | 194.20 | 191.10 | 193.80 | 193.80 | 5,778 |
| 12 Dec 2023 | 189.90 | 190.90 | 189.01 | 189.80 | 189.80 | 18,944 |
| 11 Dec 2023 | 190.25 | 190.90 | 188.70 | 190.20 | 190.20 | 19,073 |
| *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.