eGain Corporation (LON:0IFM)
London · Delayed Price · Currency is GBP · Price in USD 7.74
-0.79 (-9.31%)
At close: Mar 27, 2026
LON:0IFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.71 | 7.74 | 7.71 | 7.74 | 7.74 | -9.31% | 19 |
| Mar 25, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.89% | 1 |
| Mar 23, 2026 | 8.38 | 8.46 | 8.38 | 8.46 | 8.46 | -0.59% | 8 |
| Mar 20, 2026 | 8.51 | 8.70 | 8.51 | 8.51 | 8.51 | 3.15% | 3 |
| Mar 19, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.79% | 70 |
| Mar 18, 2026 | 8.84 | 8.84 | 8.49 | 8.49 | 8.49 | -4.53% | 236 |
| Mar 16, 2026 | 9.14 | 9.14 | 8.77 | 8.89 | 8.89 | 0.91% | 309 |
| Mar 13, 2026 | 9.01 | 9.01 | 8.81 | 8.81 | 8.81 | -9.68% | 19 |
| Mar 10, 2026 | 9.65 | 9.75 | 9.65 | 9.75 | 9.75 | 1.71% | 601 |
| Mar 9, 2026 | 9.50 | 9.69 | 9.08 | 9.59 | 9.59 | 1.27% | 669 |
| Mar 6, 2026 | 9.41 | 9.47 | 9.41 | 9.47 | 9.47 | 4.04% | 350 |
| Mar 5, 2026 | 9.49 | 9.50 | 9.10 | 9.10 | 9.10 | -4.19% | 370 |
| Mar 4, 2026 | 9.55 | 9.55 | 9.31 | 9.50 | 9.50 | 1.60% | 402 |
| Mar 2, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.81% | - |
| Feb 27, 2026 | 9.45 | 9.45 | 9.40 | 9.43 | 9.43 | -3.42% | 318 |
| Feb 26, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.31% | - |
| Feb 25, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 3.46% | 1 |
| Feb 24, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.05% | 10 |
| Feb 23, 2026 | 9.58 | 9.58 | 9.40 | 9.40 | 9.40 | 3.18% | 1 |
| Feb 20, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -3.09% | - |
| Feb 19, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -5.53% | 5 |
| Feb 17, 2026 | 9.98 | 10.00 | 9.95 | 9.95 | 9.95 | - | 276 |
| Feb 13, 2026 | 9.37 | 10.00 | 9.37 | 9.95 | 9.95 | 3.54% | 14 |
| Feb 12, 2026 | 9.74 | 9.74 | 9.59 | 9.61 | 9.61 | -0.10% | 42 |
| Feb 11, 2026 | 9.88 | 9.99 | 9.62 | 9.62 | 9.62 | -4.37% | 1,137 |
| Feb 10, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -3.64% | 1 |
| Feb 9, 2026 | 10.40 | 10.44 | 10.40 | 10.44 | 10.44 | 4.92% | 16 |
| Feb 6, 2026 | 9.93 | 10.18 | 9.93 | 9.95 | 9.95 | 3.03% | 500 |
| Feb 5, 2026 | 9.53 | 9.66 | 9.53 | 9.66 | 9.66 | 0.78% | 13 |
| Feb 4, 2026 | 10.24 | 10.62 | 9.58 | 9.58 | 9.58 | 0.65% | 581 |
| Feb 3, 2026 | 9.83 | 10.06 | 9.46 | 9.52 | 9.52 | -8.02% | 626 |
| Feb 2, 2026 | 10.21 | 10.42 | 9.75 | 10.35 | 10.35 | 2.48% | 89 |
| Jan 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.75% | 2 |
| Jan 29, 2026 | 10.47 | 10.47 | 10.16 | 10.18 | 10.18 | -4.27% | 276 |
| Jan 28, 2026 | 10.60 | 10.63 | 10.55 | 10.63 | 10.63 | 2.61% | 431 |
| Jan 27, 2026 | 10.57 | 10.57 | 10.36 | 10.36 | 10.36 | -3.54% | 860 |
| Jan 26, 2026 | 10.25 | 10.85 | 10.25 | 10.74 | 10.74 | 5.60% | 2,037 |
| Jan 23, 2026 | 10.41 | 10.41 | 10.17 | 10.17 | 10.17 | -4.15% | 589 |
| Jan 22, 2026 | 10.46 | 10.61 | 10.41 | 10.61 | 10.61 | 4.37% | 306 |
| Jan 21, 2026 | 10.09 | 10.18 | 10.09 | 10.17 | 10.17 | -0.24% | 86 |
| Jan 20, 2026 | 9.87 | 10.25 | 9.87 | 10.19 | 10.19 | -0.38% | 801 |
| Jan 16, 2026 | 10.56 | 10.56 | 10.23 | 10.23 | 10.23 | -3.55% | 67 |
| Jan 15, 2026 | 10.79 | 10.79 | 10.53 | 10.61 | 10.61 | -2.47% | 1,384 |
| Jan 14, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.87 | -4.35% | 276 |
| Jan 13, 2026 | 11.30 | 11.37 | 11.30 | 11.37 | 11.37 | 0.89% | 146 |
| Jan 12, 2026 | 10.97 | 11.36 | 10.90 | 11.27 | 11.27 | 3.44% | 850 |
| Jan 9, 2026 | 11.13 | 11.20 | 10.90 | 10.90 | 10.90 | -1.45% | 1,001 |
| Jan 8, 2026 | 10.90 | 11.23 | 10.85 | 11.06 | 11.05 | 1.42% | 1,443 |
| Jan 7, 2026 | 10.92 | 11.02 | 10.90 | 10.90 | 10.90 | 0.74% | 500 |
| Jan 6, 2026 | 10.46 | 10.82 | 10.45 | 10.82 | 10.82 | 2.22% | 636 |