Fiserv, Inc. (LON:0IP9)
London · Delayed Price · Currency is GBP · Price in USD 137.78
+0.10 (0.07%)
At close: Aug 27, 2025
Fiserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 137.36 | 138.74 | 136.27 | 137.35 | 137.35 | -0.31% | 3,179 |
| Aug 27, 2025 | 137.64 | 138.70 | 137.45 | 137.78 | 137.78 | 0.07% | 4,970 |
| Aug 26, 2025 | 137.50 | 138.19 | 135.55 | 137.68 | 137.68 | 0.04% | 2,643 |
| Aug 25, 2025 | 140.00 | 140.44 | 137.62 | 137.62 | 137.62 | -0.46% | 1,191 |
| Aug 22, 2025 | 140.00 | 141.00 | 136.80 | 138.25 | 138.25 | -0.86% | 2,206 |
| Aug 21, 2025 | 140.21 | 140.49 | 137.83 | 139.45 | 139.45 | -0.02% | 923 |
| Aug 20, 2025 | 139.70 | 139.70 | 138.16 | 139.48 | 139.48 | 0.38% | 1,889 |
| Aug 19, 2025 | 137.85 | 140.20 | 137.35 | 138.95 | 138.95 | 1.53% | 1,960 |
| Aug 18, 2025 | 137.00 | 137.21 | 135.65 | 136.85 | 136.85 | -0.39% | 1,535 |
| Aug 15, 2025 | 135.35 | 137.40 | 135.00 | 137.39 | 137.39 | 2.51% | 907 |
| Aug 14, 2025 | 135.00 | 135.00 | 132.71 | 134.03 | 134.03 | 0.02% | 1,510 |
| Aug 13, 2025 | 133.30 | 135.16 | 132.10 | 134.00 | 134.00 | 1.24% | 792 |
| Aug 12, 2025 | 132.82 | 133.81 | 131.85 | 132.36 | 132.36 | 0.01% | 572 |
| Aug 11, 2025 | 133.23 | 135.18 | 131.66 | 132.35 | 132.35 | -0.15% | 2,555 |
| Aug 8, 2025 | 133.53 | 134.10 | 131.82 | 132.55 | 132.55 | 0.43% | 42,893 |
| Aug 7, 2025 | 134.50 | 135.35 | 131.35 | 131.99 | 131.99 | -2.45% | 2,422 |
| Aug 6, 2025 | 135.01 | 136.41 | 134.23 | 135.30 | 135.30 | -0.06% | 141,199 |
| Aug 5, 2025 | 136.22 | 136.52 | 133.87 | 135.39 | 135.39 | 0.05% | 2,180 |
| Aug 4, 2025 | 138.94 | 138.94 | 134.46 | 135.32 | 135.32 | 0.05% | 1,267 |
| Aug 1, 2025 | 137.20 | 138.75 | 134.98 | 135.25 | 135.25 | -3.66% | 5,905 |
| Jul 31, 2025 | 139.99 | 141.17 | 139.10 | 140.38 | 140.38 | -1.18% | 2,133 |
| Jul 30, 2025 | 141.87 | 142.79 | 139.93 | 142.06 | 142.06 | 0.19% | 1,154 |
| Jul 29, 2025 | 140.00 | 142.54 | 139.94 | 141.79 | 141.79 | 0.29% | 1,495 |
| Jul 28, 2025 | 142.90 | 144.00 | 140.76 | 141.37 | 141.37 | 0.67% | 3,166 |
| Jul 25, 2025 | 141.80 | 141.80 | 138.57 | 140.43 | 140.43 | 0.23% | 5,860 |
| Jul 24, 2025 | 142.50 | 144.01 | 139.36 | 140.10 | 140.10 | -0.22% | 24,222 |
| Jul 23, 2025 | 165.96 | 167.00 | 128.78 | 140.40 | 140.40 | -15.06% | 68,771 |
| Jul 22, 2025 | 165.50 | 167.26 | 164.50 | 165.29 | 165.29 | -0.29% | 1,488 |
| Jul 21, 2025 | 167.50 | 167.50 | 164.97 | 165.77 | 165.77 | -0.12% | 795 |
| Jul 18, 2025 | 168.55 | 168.55 | 165.96 | 165.98 | 165.98 | -0.59% | 606 |
| Jul 17, 2025 | 165.97 | 167.60 | 165.97 | 166.96 | 166.96 | 0.92% | 283 |
| Jul 16, 2025 | 164.75 | 165.89 | 164.56 | 165.44 | 165.44 | 0.08% | 5,792 |
| Jul 15, 2025 | 170.27 | 170.27 | 165.32 | 165.32 | 165.32 | -1.37% | 3,446 |
| Jul 14, 2025 | 164.50 | 168.70 | 164.50 | 167.62 | 167.62 | 0.36% | 770 |
| Jul 11, 2025 | 168.72 | 170.37 | 166.53 | 167.01 | 167.01 | -1.85% | 200,561 |
| Jul 10, 2025 | 174.93 | 174.93 | 168.77 | 170.16 | 170.16 | -0.60% | 1,112 |
| Jul 9, 2025 | 171.38 | 172.00 | 170.22 | 171.19 | 171.19 | 1.20% | 8,726 |
| Jul 8, 2025 | 173.80 | 173.80 | 168.80 | 169.15 | 169.15 | -2.51% | 24,841 |
| Jul 7, 2025 | 175.00 | 176.00 | 173.51 | 173.51 | 173.51 | -1.19% | 1,477 |
| Jul 3, 2025 | 171.42 | 175.68 | 171.30 | 175.60 | 175.60 | 2.33% | 762 |
| Jul 2, 2025 | 175.96 | 175.99 | 170.82 | 171.60 | 171.60 | -0.64% | 24,229 |
| Jul 1, 2025 | 173.51 | 173.51 | 170.95 | 172.70 | 172.70 | 0.55% | 1,213 |
| Jun 30, 2025 | 173.33 | 173.91 | 171.14 | 171.75 | 171.75 | -0.30% | 1,850 |
| Jun 27, 2025 | 171.80 | 173.45 | 170.79 | 172.27 | 172.27 | 0.89% | 1,349 |
| Jun 26, 2025 | 170.60 | 171.03 | 169.73 | 170.76 | 170.76 | 0.19% | 1,687 |
| Jun 25, 2025 | 172.76 | 174.99 | 170.43 | 170.43 | 170.43 | -1.23% | 3,091 |
| Jun 24, 2025 | 174.00 | 180.20 | 171.82 | 172.56 | 172.56 | 2.18% | 7,629 |
| Jun 23, 2025 | 173.50 | 173.85 | 166.55 | 168.88 | 168.88 | 3.41% | 3,786 |
| Jun 20, 2025 | 163.00 | 163.98 | 161.84 | 163.31 | 163.31 | 1.39% | 1,218 |
| Jun 18, 2025 | 163.65 | 164.06 | 159.91 | 161.08 | 161.08 | -1.96% | 1,217 |