eGain Corporation (LON:0IFM)
London · Delayed Price · Currency is GBP · Price in USD 7.51
+0.08 (1.08%)
At close: May 29, 2026
LON:0IFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 7.75 | 7.75 | 7.51 | 7.57 | 7.57 | 0.80% | 713 |
| May 29, 2026 | 7.70 | 7.70 | 7.35 | 7.51 | 7.51 | 1.08% | 888 |
| May 28, 2026 | 7.29 | 7.43 | 7.21 | 7.43 | 7.43 | 4.65% | 489 |
| May 27, 2026 | 7.00 | 7.11 | 6.96 | 7.10 | 7.10 | 0.14% | 412 |
| May 26, 2026 | 7.17 | 7.23 | 7.01 | 7.09 | 7.09 | 1.14% | 920 |
| May 22, 2026 | 6.88 | 7.01 | 6.88 | 7.01 | 7.01 | 1.15% | 172 |
| May 21, 2026 | 7.11 | 7.11 | 6.83 | 6.93 | 6.93 | -1.28% | 22 |
| May 20, 2026 | 6.97 | 7.13 | 6.97 | 7.02 | 7.02 | 1.65% | 15 |
| May 19, 2026 | 6.66 | 6.91 | 6.60 | 6.91 | 6.91 | 3.85% | 38 |
| May 18, 2026 | 6.58 | 6.85 | 6.58 | 6.65 | 6.65 | 9.02% | 55 |
| May 15, 2026 | 6.16 | 6.40 | 6.01 | 6.10 | 6.10 | -7.99% | 622 |
| May 14, 2026 | 6.55 | 6.63 | 6.55 | 6.63 | 6.63 | 2.79% | 121 |
| May 13, 2026 | 6.82 | 6.82 | 6.45 | 6.45 | 6.45 | -6.93% | 125 |
| May 12, 2026 | 7.32 | 7.32 | 6.93 | 6.93 | 6.93 | -4.48% | 697 |
| May 11, 2026 | 7.74 | 7.74 | 7.26 | 7.26 | 7.26 | -2.62% | 83 |
| May 8, 2026 | 8.04 | 8.04 | 7.41 | 7.45 | 7.45 | -4.49% | 959 |
| May 7, 2026 | 7.58 | 7.80 | 7.40 | 7.80 | 7.80 | 2.77% | 445 |
| May 6, 2026 | 7.90 | 7.95 | 7.46 | 7.59 | 7.59 | -2.76% | 193 |
| May 5, 2026 | 7.89 | 8.00 | 7.67 | 7.81 | 7.81 | -1.45% | 108 |
| May 4, 2026 | 8.00 | 8.00 | 7.68 | 7.92 | 7.92 | -0.38% | 214 |
| May 1, 2026 | 7.75 | 7.95 | 7.67 | 7.95 | 7.95 | 7.43% | 31 |
| Apr 30, 2026 | 7.48 | 7.48 | 7.39 | 7.40 | 7.40 | -0.04% | 7 |
| Apr 29, 2026 | 7.61 | 7.61 | 7.37 | 7.40 | 7.40 | -1.99% | 177 |
| Apr 28, 2026 | 7.77 | 7.77 | 7.55 | 7.55 | 7.55 | 0.10% | 156 |
| Apr 27, 2026 | 7.50 | 7.71 | 7.40 | 7.55 | 7.55 | 2.10% | 166 |
| Apr 24, 2026 | 7.53 | 7.53 | 7.38 | 7.39 | 7.39 | 0.41% | 15 |
| Apr 23, 2026 | 7.57 | 7.57 | 7.36 | 7.36 | 7.36 | -8.34% | 255 |
| Apr 22, 2026 | 8.04 | 8.04 | 7.78 | 8.03 | 8.03 | 2.69% | 236 |
| Apr 21, 2026 | 8.35 | 8.35 | 7.82 | 7.82 | 7.82 | -3.22% | 318 |
| Apr 20, 2026 | 7.97 | 8.27 | 7.97 | 8.08 | 8.08 | -0.19% | 1,775 |
| Apr 17, 2026 | 8.12 | 8.23 | 8.10 | 8.10 | 8.10 | 2.53% | 226 |
| Apr 16, 2026 | 7.72 | 8.03 | 7.72 | 7.90 | 7.90 | 3.68% | 276 |
| Apr 14, 2026 | 7.97 | 7.97 | 7.50 | 7.62 | 7.62 | 0.13% | 91 |
| Apr 13, 2026 | 7.21 | 7.61 | 7.21 | 7.61 | 7.61 | 6.22% | 338 |
| Apr 10, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -6.04% | 36 |
| Apr 9, 2026 | 7.75 | 7.78 | 7.62 | 7.62 | 7.62 | -4.39% | 3 |
| Apr 8, 2026 | 8.20 | 8.20 | 7.97 | 7.97 | 7.97 | 1.40% | 738 |
| Apr 7, 2026 | 7.78 | 7.91 | 7.78 | 7.86 | 7.86 | -0.25% | 316 |
| Apr 1, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.46% | - |
| Mar 31, 2026 | 7.87 | 7.87 | 7.77 | 7.77 | 7.77 | -1.37% | 4 |
| Mar 30, 2026 | 7.76 | 7.98 | 7.69 | 7.88 | 7.88 | 1.74% | 3,447 |
| 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 |