Fiserv, Inc. (LON:0IP9)
London · Delayed Price · Currency is GBP · Price in USD 46.54
+0.84 (1.83%)
Sep 25, 2026, 5:14 PM GMT
LON:0IP9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 46.09 | 46.67 | 45.30 | 46.67 | 46.67 | 2.12% | 6,480 |
| Sep 24, 2026 | 45.00 | 46.26 | 45.00 | 45.70 | 45.70 | -0.91% | 11,200 |
| Sep 23, 2026 | 46.45 | 47.11 | 45.14 | 46.12 | 46.12 | -0.48% | 14,747 |
| Sep 22, 2026 | 46.96 | 47.33 | 45.90 | 46.34 | 46.34 | -0.09% | 10,793 |
| Sep 21, 2026 | 47.10 | 47.79 | 45.88 | 46.38 | 46.38 | -2.46% | 45,337 |
| Sep 18, 2026 | 49.25 | 49.70 | 47.55 | 47.55 | 47.55 | -3.86% | 10,493 |
| Sep 17, 2026 | 50.00 | 50.01 | 49.10 | 49.46 | 49.46 | -0.98% | 4,287 |
| Sep 16, 2026 | 50.29 | 50.89 | 49.40 | 49.95 | 49.95 | -2.19% | 4,209 |
| Sep 15, 2026 | 51.60 | 51.94 | 49.98 | 51.07 | 51.07 | -0.25% | 2,865 |
| Sep 14, 2026 | 51.05 | 52.86 | 50.81 | 51.20 | 51.20 | -0.45% | 19,758 |
| Sep 11, 2026 | 49.99 | 51.54 | 49.00 | 51.43 | 51.43 | 4.29% | 11,629 |
| Sep 10, 2026 | 48.40 | 49.79 | 48.40 | 49.31 | 49.31 | 0.64% | 3,462 |
| Sep 9, 2026 | 50.75 | 51.99 | 48.91 | 49.00 | 49.00 | -3.62% | 16,272 |
| Sep 8, 2026 | 53.67 | 53.67 | 50.79 | 50.84 | 50.84 | -4.62% | 4,726 |
| Sep 7, 2026 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - | 11 |
| Sep 4, 2026 | 52.74 | 53.63 | 51.31 | 53.31 | 53.31 | 1.77% | 5,490 |
| Sep 3, 2026 | 53.07 | 53.33 | 51.58 | 52.38 | 52.38 | -0.49% | 13,276 |
| Sep 2, 2026 | 51.80 | 53.40 | 50.86 | 52.64 | 52.64 | 0.97% | 4,146 |
| Sep 1, 2026 | 54.22 | 54.22 | 51.87 | 52.13 | 52.13 | -2.30% | 11,534 |
| Aug 31, 2026 | 53.25 | 53.99 | 52.12 | 53.36 | 53.36 | 0.49% | 33,588 |
| Aug 28, 2026 | 51.83 | 53.97 | 51.83 | 53.10 | 53.10 | 1.07% | 1,797 |
| Aug 27, 2026 | 53.11 | 54.00 | 51.38 | 52.54 | 52.54 | -0.19% | 10,092 |
| Aug 26, 2026 | 53.10 | 53.10 | 51.66 | 52.64 | 52.64 | -0.06% | 3,331 |
| Aug 25, 2026 | 54.22 | 54.22 | 50.85 | 52.67 | 52.67 | -0.40% | 4,646 |
| Aug 24, 2026 | 52.80 | 53.52 | 51.52 | 52.88 | 52.88 | 1.56% | 7,808 |
| Aug 21, 2026 | 51.00 | 52.77 | 50.50 | 52.07 | 52.07 | 1.50% | 2,553 |
| Aug 20, 2026 | 51.12 | 52.92 | 50.90 | 51.30 | 51.30 | -2.68% | 10,872 |
| Aug 19, 2026 | 52.92 | 52.99 | 50.80 | 52.71 | 52.71 | 0.15% | 3,073 |
| Aug 18, 2026 | 52.05 | 53.36 | 52.00 | 52.63 | 52.63 | 0.42% | 8,464 |
| Aug 17, 2026 | 54.00 | 56.26 | 52.23 | 52.41 | 52.41 | -3.34% | 10,853 |
| Aug 14, 2026 | 55.53 | 55.95 | 54.14 | 54.22 | 54.22 | 0.87% | 7,434 |
| Aug 13, 2026 | 51.51 | 53.75 | 49.97 | 53.75 | 53.75 | 5.23% | 13,884 |
| Aug 12, 2026 | 53.37 | 54.00 | 50.65 | 51.08 | 51.08 | -3.29% | 32,503 |
| Aug 11, 2026 | 51.99 | 53.30 | 51.62 | 52.82 | 52.82 | 1.25% | 9,195 |
| Aug 10, 2026 | 52.40 | 52.97 | 50.00 | 52.17 | 52.17 | 0.69% | 18,717 |
| Aug 7, 2026 | 53.82 | 54.40 | 51.43 | 51.81 | 51.81 | -2.92% | 22,570 |
| Aug 6, 2026 | 54.20 | 55.00 | 47.07 | 53.37 | 53.37 | -2.06% | 75,407 |
| Aug 5, 2026 | 55.64 | 56.79 | 53.67 | 54.50 | 54.50 | -0.99% | 55,367 |
| Aug 4, 2026 | 54.00 | 56.00 | 53.00 | 55.04 | 55.04 | 1.36% | 3,941 |
| Aug 3, 2026 | 54.26 | 55.50 | 53.00 | 54.30 | 54.30 | 1.04% | 4,382 |
| Jul 31, 2026 | 54.04 | 54.99 | 52.15 | 53.74 | 53.74 | 0.45% | 2,519 |
| Jul 30, 2026 | 56.03 | 56.19 | 53.11 | 53.50 | 53.50 | -3.60% | 8,344 |
| Jul 29, 2026 | 53.80 | 56.02 | 53.80 | 55.50 | 55.50 | 1.97% | 12,282 |
| Jul 28, 2026 | 51.52 | 54.63 | 50.98 | 54.43 | 54.43 | 3.70% | 13,470 |
| Jul 27, 2026 | 50.51 | 52.56 | 49.99 | 52.49 | 52.49 | 2.50% | 4,431 |
| Jul 24, 2026 | 49.68 | 51.71 | 49.60 | 51.21 | 51.21 | 2.93% | 18,462 |
| Jul 23, 2026 | 49.97 | 52.00 | 49.60 | 49.75 | 49.75 | -0.42% | 2,484 |
| Jul 22, 2026 | 50.79 | 51.69 | 49.96 | 49.96 | 49.96 | -1.75% | 5,364 |
| Jul 21, 2026 | 51.40 | 53.00 | 50.64 | 50.85 | 50.85 | -1.03% | 3,403 |
| Jul 20, 2026 | 50.63 | 52.66 | 50.00 | 51.38 | 51.38 | 0.86% | 4,267 |