eGain Corporation (LON:0IFM)
London · Delayed Price · Currency is GBP · Price in USD 5.92
+0.08 (1.37%)
At close: Sep 25, 2026
LON:0IFM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.74 | 5.92 | 5.74 | 5.92 | 5.92 | 1.37% | 649 |
| Sep 24, 2026 | 5.74 | 5.92 | 5.74 | 5.84 | 5.84 | -2.50% | 394 |
| Sep 23, 2026 | 5.81 | 6.00 | 5.76 | 5.99 | 5.99 | 3.99% | 1,252 |
| Sep 22, 2026 | 5.79 | 5.89 | 5.76 | 5.76 | 5.76 | -0.17% | 2,655 |
| Sep 21, 2026 | 5.21 | 5.78 | 5.21 | 5.77 | 5.77 | 7.65% | 2,162 |
| Sep 18, 2026 | 5.24 | 5.36 | 5.24 | 5.36 | 5.36 | -1.47% | 68 |
| Sep 17, 2026 | 5.29 | 5.47 | 5.29 | 5.44 | 5.44 | 0.71% | 356 |
| Sep 16, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 3.28% | 3,542 |
| Sep 15, 2026 | 5.01 | 5.23 | 5.01 | 5.23 | 5.23 | 2.78% | 544 |
| Sep 14, 2026 | 5.38 | 5.38 | 5.09 | 5.09 | 5.09 | -3.26% | 846 |
| Sep 11, 2026 | 5.29 | 5.36 | 5.26 | 5.26 | 5.26 | 1.35% | 322 |
| Sep 10, 2026 | 5.07 | 5.28 | 5.06 | 5.19 | 5.19 | 0.78% | 2,745 |
| Sep 9, 2026 | 5.11 | 5.31 | 5.11 | 5.15 | 5.15 | -0.77% | 3,448 |
| Sep 8, 2026 | 5.75 | 5.75 | 5.12 | 5.19 | 5.19 | -11.88% | 16,586 |
| Sep 4, 2026 | 5.45 | 5.89 | 5.32 | 5.89 | 5.89 | -20.08% | 42,843 |
| Sep 3, 2026 | 7.40 | 7.60 | 7.24 | 7.37 | 7.37 | 3.95% | 364 |
| Sep 2, 2026 | 7.40 | 7.40 | 7.09 | 7.09 | 7.09 | -3.54% | 78 |
| Sep 1, 2026 | 7.45 | 7.45 | 7.20 | 7.35 | 7.35 | -1.47% | 185 |
| Aug 31, 2026 | 7.80 | 7.80 | 7.26 | 7.46 | 7.46 | -1.06% | 917 |
| Aug 28, 2026 | 7.48 | 7.54 | 7.23 | 7.54 | 7.54 | 0.47% | 45 |
| Aug 27, 2026 | 7.26 | 7.51 | 7.25 | 7.51 | 7.51 | 5.11% | 1,075 |
| Aug 26, 2026 | 7.27 | 7.27 | 6.94 | 7.14 | 7.14 | -0.32% | 2,279 |
| Aug 25, 2026 | 7.14 | 7.40 | 7.14 | 7.16 | 7.16 | 0.04% | 80 |
| Aug 24, 2026 | 7.26 | 7.39 | 6.96 | 7.16 | 7.16 | -0.97% | 141 |
| Aug 21, 2026 | 7.28 | 7.28 | 7.23 | 7.23 | 7.23 | -3.08% | 2 |
| Aug 20, 2026 | 7.22 | 7.46 | 7.10 | 7.46 | 7.46 | 4.19% | 29 |
| Aug 19, 2026 | 7.27 | 7.27 | 7.16 | 7.16 | 7.16 | -0.19% | 73 |
| Aug 18, 2026 | 7.16 | 7.39 | 7.11 | 7.17 | 7.17 | -0.92% | 30 |
| Aug 17, 2026 | 7.17 | 7.50 | 7.17 | 7.24 | 7.24 | -2.82% | 50 |
| Aug 14, 2026 | 7.75 | 7.75 | 7.45 | 7.45 | 7.45 | 3.76% | 151 |
| Aug 13, 2026 | 7.38 | 7.38 | 7.07 | 7.18 | 7.18 | -2.31% | 1,074 |
| Aug 12, 2026 | 7.40 | 7.60 | 7.24 | 7.35 | 7.35 | -1.92% | 3,180 |
| Aug 11, 2026 | 7.50 | 7.50 | 7.43 | 7.49 | 7.49 | 2.10% | 263 |
| Aug 10, 2026 | 7.30 | 7.49 | 7.17 | 7.34 | 7.34 | 0.96% | 2,098 |
| Aug 7, 2026 | 7.50 | 7.50 | 7.19 | 7.27 | 7.27 | -1.36% | 199 |
| Aug 6, 2026 | 7.27 | 7.37 | 7.00 | 7.37 | 7.37 | 2.93% | 186 |
| Aug 5, 2026 | 7.50 | 7.50 | 7.15 | 7.16 | 7.16 | -0.97% | 652 |
| Aug 4, 2026 | 7.10 | 7.30 | 6.99 | 7.23 | 7.23 | 3.29% | 354 |
| Aug 3, 2026 | 6.90 | 7.04 | 6.82 | 7.00 | 7.00 | 3.70% | 140 |
| Jul 31, 2026 | 6.91 | 6.91 | 6.67 | 6.75 | 6.75 | 1.20% | 88 |
| Jul 30, 2026 | 6.71 | 6.78 | 6.50 | 6.67 | 6.67 | -1.77% | 131 |
| Jul 29, 2026 | 6.87 | 6.87 | 6.69 | 6.79 | 6.79 | -3.41% | 280 |
| Jul 28, 2026 | 6.84 | 7.03 | 6.78 | 7.03 | 7.03 | 3.08% | 26 |
| Jul 27, 2026 | 6.55 | 6.82 | 6.38 | 6.82 | 6.82 | 5.90% | 863 |
| Jul 24, 2026 | 6.44 | 6.48 | 6.44 | 6.44 | 6.44 | 1.74% | 1,078 |
| Jul 23, 2026 | 6.20 | 6.38 | 6.20 | 6.33 | 6.33 | -1.71% | 1,546 |
| Jul 22, 2026 | 6.52 | 6.52 | 6.36 | 6.44 | 6.44 | -0.77% | 313 |
| Jul 21, 2026 | 6.77 | 6.77 | 6.41 | 6.49 | 6.49 | -1.96% | 2,194 |
| Jul 20, 2026 | 6.88 | 6.88 | 6.45 | 6.62 | 6.62 | 0.15% | 290 |
| Jul 17, 2026 | 6.66 | 6.69 | 6.61 | 6.61 | 6.61 | 0.23% | 59 |