Fiserv, Inc. (LON:0IP9)
London · Delayed Price · Currency is GBP · Price in USD 52.69
+0.56 (1.07%)
Sep 2, 2026, 4:42 PM GMT
LON:0IP9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 54.22 | 54.22 | 51.87 | 52.52 | 52.52 | -1.57% | 10,386 |
| 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 |
| Jul 17, 2026 | 50.50 | 52.20 | 50.27 | 50.94 | 50.94 | -0.89% | 6,600 |
| Jul 16, 2026 | 51.18 | 51.49 | 50.02 | 51.40 | 51.40 | 2.17% | 8,326 |
| Jul 15, 2026 | 49.98 | 51.95 | 49.60 | 50.31 | 50.31 | 0.58% | 13,174 |
| Jul 14, 2026 | 52.26 | 53.00 | 49.84 | 50.02 | 50.02 | -3.13% | 3,680 |
| Jul 13, 2026 | 50.11 | 52.21 | 49.75 | 51.64 | 51.64 | 2.59% | 12,160 |
| Jul 10, 2026 | 51.20 | 52.73 | 50.14 | 50.33 | 50.33 | -1.98% | 2,505 |
| Jul 9, 2026 | 51.41 | 51.60 | 49.78 | 51.35 | 51.35 | 0.98% | 11,001 |
| Jul 8, 2026 | 52.98 | 54.00 | 50.69 | 50.85 | 50.85 | -3.97% | 23,936 |
| Jul 7, 2026 | 54.00 | 56.00 | 52.75 | 52.95 | 52.95 | 2.04% | 24,476 |
| Jul 6, 2026 | 52.40 | 53.34 | 50.87 | 51.89 | 51.89 | -2.08% | 18,793 |
| Jul 2, 2026 | 52.00 | 53.05 | 50.73 | 52.99 | 52.99 | 3.80% | 19,214 |
| Jul 1, 2026 | 48.58 | 51.81 | 47.00 | 51.05 | 51.05 | 5.13% | 9,024 |
| Jun 30, 2026 | 48.13 | 50.00 | 47.24 | 48.56 | 48.56 | -0.51% | 13,074 |
| Jun 29, 2026 | 50.00 | 50.51 | 48.67 | 48.81 | 48.81 | -0.09% | 9,000 |
| Jun 26, 2026 | 47.00 | 49.00 | 47.00 | 48.85 | 48.85 | 2.84% | 5,948 |
| Jun 25, 2026 | 47.89 | 48.78 | 46.52 | 47.50 | 47.50 | -1.51% | 3,177 |
| Jun 24, 2026 | 47.30 | 48.86 | 47.11 | 48.23 | 48.23 | 1.72% | 12,202 |
| Jun 23, 2026 | 47.15 | 48.99 | 46.62 | 47.41 | 47.41 | -0.25% | 12,176 |