Fiserv, Inc. (LON:0IP9)
London · Delayed Price · Currency is GBP · Price in USD 66.20
+0.44 (0.66%)
At close: Dec 5, 2025
Fiserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.00 | 67.44 | 65.64 | 67.01 | 67.01 | 1.90% | 8,770 |
| Dec 4, 2025 | 67.01 | 67.50 | 65.30 | 65.76 | 65.76 | -0.34% | 16,344 |
| Dec 3, 2025 | 64.25 | 67.68 | 64.01 | 65.99 | 65.99 | 4.16% | 24,917 |
| Dec 2, 2025 | 62.62 | 64.03 | 61.75 | 63.35 | 63.35 | -0.29% | 10,018 |
| Dec 1, 2025 | 61.55 | 63.78 | 60.40 | 63.53 | 63.53 | 3.25% | 19,984 |
| Nov 28, 2025 | 61.11 | 62.39 | 60.78 | 61.54 | 61.54 | 0.89% | 9,928 |
| Nov 26, 2025 | 60.98 | 61.50 | 60.65 | 60.99 | 60.99 | 0.60% | 6,477 |
| Nov 25, 2025 | 60.51 | 61.69 | 60.31 | 60.63 | 60.63 | -0.63% | 11,783 |
| Nov 24, 2025 | 61.09 | 61.16 | 59.81 | 61.01 | 61.01 | -0.09% | 5,928 |
| Nov 21, 2025 | 59.70 | 61.73 | 58.05 | 61.06 | 61.06 | 1.10% | 7,749 |
| Nov 20, 2025 | 61.40 | 62.12 | 60.19 | 60.40 | 60.40 | -0.79% | 13,514 |
| Nov 19, 2025 | 61.33 | 62.13 | 60.37 | 60.88 | 60.88 | -1.56% | 27,650 |
| Nov 18, 2025 | 62.13 | 62.60 | 61.15 | 61.85 | 61.85 | -1.82% | 16,098 |
| Nov 17, 2025 | 64.00 | 64.19 | 62.99 | 62.99 | 62.99 | -0.47% | 5,925 |
| Nov 14, 2025 | 64.51 | 64.51 | 63.19 | 63.29 | 63.29 | -2.60% | 8,807 |
| Nov 13, 2025 | 64.47 | 66.93 | 64.35 | 64.98 | 64.98 | 0.59% | 12,335 |
| Nov 12, 2025 | 64.45 | 64.85 | 63.19 | 64.60 | 64.60 | 0.97% | 12,206 |
| Nov 11, 2025 | 63.65 | 64.48 | 63.08 | 63.97 | 63.97 | 0.49% | 15,671 |
| Nov 10, 2025 | 64.25 | 64.86 | 62.68 | 63.66 | 63.66 | 0.81% | 19,903 |
| Nov 7, 2025 | 61.55 | 63.34 | 60.80 | 63.15 | 63.15 | 2.08% | 26,669 |
| Nov 6, 2025 | 64.19 | 64.35 | 61.48 | 61.86 | 61.86 | -3.40% | 54,911 |
| Nov 5, 2025 | 63.57 | 64.85 | 63.26 | 64.03 | 64.03 | -0.31% | 43,957 |
| Nov 4, 2025 | 65.22 | 66.07 | 63.78 | 64.23 | 64.23 | -1.51% | 54,093 |
| Nov 3, 2025 | 66.58 | 67.45 | 64.71 | 65.22 | 65.22 | -1.84% | 49,794 |
| Oct 31, 2025 | 65.55 | 67.99 | 65.25 | 66.45 | 66.45 | 2.78% | 77,356 |
| Oct 30, 2025 | 72.38 | 72.98 | 64.52 | 64.65 | 64.65 | -9.84% | 153,281 |
| Oct 29, 2025 | 128.60 | 129.10 | 66.66 | 71.70 | 71.70 | -43.31% | 425,312 |
| Oct 28, 2025 | 126.52 | 128.67 | 125.93 | 126.49 | 126.49 | - | 7,350 |
| Oct 27, 2025 | 126.49 | 127.48 | 125.00 | 126.49 | 126.49 | 0.45% | 4,835 |
| Oct 24, 2025 | 125.60 | 126.18 | 124.50 | 125.92 | 125.92 | 1.14% | 3,433 |
| Oct 23, 2025 | 125.85 | 126.24 | 123.52 | 124.50 | 124.50 | -1.10% | 4,599 |
| Oct 22, 2025 | 126.05 | 126.68 | 124.57 | 125.89 | 125.89 | -0.51% | 2,680 |
| Oct 21, 2025 | 124.21 | 126.73 | 123.54 | 126.53 | 126.53 | 1.44% | 3,188 |
| Oct 20, 2025 | 122.35 | 124.73 | 121.76 | 124.73 | 124.73 | 3.50% | 1,577 |
| Oct 17, 2025 | 117.00 | 120.88 | 115.00 | 120.51 | 120.51 | 1.72% | 11,049 |
| Oct 16, 2025 | 121.20 | 124.00 | 118.47 | 118.47 | 118.47 | -3.31% | 8,325 |
| Oct 15, 2025 | 125.08 | 125.08 | 122.17 | 122.53 | 122.53 | -1.56% | 4,441 |
| Oct 14, 2025 | 122.47 | 124.47 | 121.07 | 124.47 | 124.47 | 1.90% | 4,602 |
| Oct 13, 2025 | 121.90 | 123.98 | 121.80 | 122.15 | 122.15 | -1.07% | 4,549 |
| Oct 10, 2025 | 126.99 | 126.99 | 122.83 | 123.47 | 123.47 | -2.00% | 11,042 |
| Oct 9, 2025 | 127.28 | 129.00 | 125.49 | 125.99 | 125.99 | -0.76% | 12,430 |
| Oct 8, 2025 | 126.77 | 128.50 | 125.55 | 126.95 | 126.95 | -0.08% | 5,401 |
| Oct 7, 2025 | 125.45 | 128.34 | 125.20 | 127.05 | 127.05 | 0.94% | 9,720 |
| Oct 6, 2025 | 130.00 | 133.59 | 125.50 | 125.87 | 125.87 | -1.07% | 6,518 |
| Oct 3, 2025 | 128.00 | 129.83 | 126.00 | 127.22 | 127.22 | 0.69% | 6,602 |
| Oct 2, 2025 | 126.40 | 127.69 | 125.00 | 126.35 | 126.35 | 0.22% | 12,904 |
| Oct 1, 2025 | 128.98 | 129.80 | 124.92 | 126.07 | 126.07 | -1.66% | 15,310 |
| Sep 30, 2025 | 130.65 | 130.65 | 127.37 | 128.20 | 128.20 | -1.41% | 13,377 |
| Sep 29, 2025 | 129.00 | 130.80 | 128.70 | 130.03 | 130.03 | 0.07% | 4,212 |
| Sep 26, 2025 | 128.97 | 130.45 | 128.51 | 129.94 | 129.94 | 1.06% | 4,376 |