eGain Corporation (LON:0IFM)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 6.14
-0.17 (-2.69%)
At close: Nov 10, 2026
LON:0IFM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.11 | 6.33 | 6.11 | 6.14 | 6.14 | -2.69% | 31 |
| Nov 9, 2026 | 5.97 | 6.37 | 5.92 | 6.31 | 6.31 | 6.16% | 149 |
| Nov 6, 2026 | 5.91 | 6.06 | 5.90 | 5.94 | 5.94 | 1.95% | 678 |
| Nov 5, 2026 | 6.17 | 6.18 | 5.83 | 5.83 | 5.83 | -5.66% | 1,324 |
| Nov 4, 2026 | 5.83 | 6.19 | 5.83 | 6.18 | 6.18 | 4.57% | 384 |
| Nov 3, 2026 | 5.96 | 5.99 | 5.81 | 5.91 | 5.91 | 0.08% | 133 |
| Nov 2, 2026 | 5.99 | 5.99 | 5.70 | 5.91 | 5.91 | 1.09% | 172 |
| Oct 30, 2026 | 5.67 | 5.97 | 5.67 | 5.84 | 5.84 | -1.16% | 195 |
| Oct 29, 2026 | 5.73 | 5.93 | 5.68 | 5.91 | 5.91 | 2.96% | 51 |
| Oct 28, 2026 | 5.64 | 5.80 | 5.64 | 5.74 | 5.74 | 1.06% | 123 |
| Oct 27, 2026 | 5.73 | 5.73 | 5.63 | 5.68 | 5.68 | 1.10% | 11 |
| Oct 26, 2026 | 5.73 | 5.73 | 5.61 | 5.62 | 5.62 | -1.44% | 240 |
| Oct 23, 2026 | 5.54 | 5.70 | 5.54 | 5.70 | 5.70 | 0.88% | 10 |
| Oct 22, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -0.38% | 17 |
| Oct 21, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.03% | 18 |
| Oct 20, 2026 | 5.63 | 5.77 | 5.63 | 5.67 | 5.67 | 1.80% | 534 |
| Oct 19, 2026 | 5.54 | 5.64 | 5.54 | 5.57 | 5.57 | 1.83% | 550 |
| Oct 16, 2026 | 5.61 | 5.61 | 5.47 | 5.47 | 5.47 | -0.36% | 4 |
| Oct 15, 2026 | 5.61 | 5.61 | 5.49 | 5.49 | 5.49 | 0.96% | 13 |
| Oct 14, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.13% | 3 |
| Oct 13, 2026 | 5.29 | 5.50 | 5.25 | 5.50 | 5.50 | 3.97% | 826 |
| Oct 12, 2026 | 5.34 | 5.35 | 5.29 | 5.29 | 5.29 | -0.56% | 7 |
| Oct 9, 2026 | 5.40 | 5.40 | 5.18 | 5.32 | 5.32 | 1.33% | 12 |
| Oct 8, 2026 | 5.24 | 5.28 | 5.23 | 5.25 | 5.25 | 1.16% | 1,522 |
| Oct 7, 2026 | 5.26 | 5.26 | 5.18 | 5.19 | 5.19 | -2.26% | 434 |
| Oct 6, 2026 | 5.98 | 5.98 | 5.29 | 5.31 | 5.31 | -10.46% | 2,653 |
| Oct 5, 2026 | 5.73 | 5.95 | 5.69 | 5.93 | 5.93 | -1.98% | 750 |
| Oct 2, 2026 | 6.01 | 6.05 | 5.95 | 6.05 | 6.05 | 2.20% | 396 |
| Oct 1, 2026 | 5.83 | 5.92 | 5.68 | 5.92 | 5.92 | 2.30% | 254 |
| Sep 30, 2026 | 5.66 | 5.79 | 5.66 | 5.79 | 5.79 | 3.34% | 330 |
| Sep 29, 2026 | 5.70 | 5.70 | 5.58 | 5.60 | 5.60 | -0.18% | 520 |
| Sep 28, 2026 | 5.63 | 5.66 | 5.61 | 5.61 | 5.61 | -5.24% | 251 |
| 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% | 411 |
| 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 |