Teleperformance SE (LON:0J6X)
London · Delayed Price · Currency is GBP · Price in EUR 68.24
-0.58 (-0.84%)
At close: Sep 9, 2026
LON:0J6X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 69.38 | 69.62 | 67.72 | 68.24 | 68.24 | -0.84% | 4,439 |
| Sep 8, 2026 | 70.00 | 70.22 | 68.18 | 68.82 | 68.82 | -0.72% | 3,415 |
| Sep 7, 2026 | 70.40 | 70.38 | 68.92 | 69.32 | 69.32 | -1.62% | 325 |
| Sep 4, 2026 | 71.41 | 71.44 | 70.12 | 70.46 | 70.46 | -1.45% | 917 |
| Sep 3, 2026 | 70.37 | 71.88 | 70.30 | 71.50 | 71.50 | 1.88% | 21,483 |
| Sep 2, 2026 | 72.18 | 72.20 | 69.94 | 70.18 | 70.18 | -2.23% | 6,960 |
| Sep 1, 2026 | 70.02 | 72.20 | 70.02 | 71.78 | 71.78 | 3.67% | 11,464 |
| Aug 31, 2026 | 69.84 | 69.98 | 68.48 | 69.24 | 69.24 | -3.32% | 1,604 |
| Aug 28, 2026 | 71.60 | 73.04 | 70.00 | 71.62 | 71.62 | 0.36% | 36,857 |
| Aug 27, 2026 | 71.01 | 71.70 | 70.48 | 71.36 | 71.36 | 1.62% | 51,851 |
| Aug 26, 2026 | 70.92 | 71.18 | 70.02 | 70.22 | 70.22 | -1.10% | 5,452 |
| Aug 25, 2026 | 71.41 | 71.80 | 69.82 | 71.00 | 71.00 | -1.14% | 2,634 |
| Aug 24, 2026 | 71.57 | 72.60 | 70.64 | 71.82 | 71.82 | - | 6,117 |
| Aug 21, 2026 | 69.93 | 72.30 | 69.06 | 71.82 | 71.82 | 3.04% | 1,967 |
| Aug 20, 2026 | 69.49 | 70.88 | 69.62 | 69.70 | 69.70 | -1.80% | 7,374 |
| Aug 19, 2026 | 68.40 | 71.24 | 68.78 | 70.98 | 70.98 | 3.11% | 3,907 |
| Aug 18, 2026 | 68.50 | 68.86 | 67.34 | 68.84 | 68.84 | -0.20% | 10,554 |
| Aug 17, 2026 | 70.50 | 71.80 | 68.62 | 68.98 | 68.98 | -2.79% | 35,114 |
| Aug 14, 2026 | 69.89 | 71.83 | 69.22 | 70.96 | 70.96 | 2.69% | 14,155 |
| Aug 13, 2026 | 69.01 | 69.52 | 67.94 | 69.10 | 69.10 | -0.40% | 14,281 |
| Aug 12, 2026 | 69.20 | 70.88 | 68.66 | 69.38 | 69.38 | -0.89% | 5,217 |
| Aug 11, 2026 | 68.80 | 70.70 | 69.02 | 70.00 | 70.00 | 2.76% | 3,026 |
| Aug 10, 2026 | 67.81 | 69.98 | 67.30 | 68.12 | 68.12 | -2.14% | 3,851 |
| Aug 7, 2026 | 67.70 | 69.86 | 67.96 | 69.61 | 69.61 | 1.62% | 4,215 |
| Aug 6, 2026 | 65.01 | 68.91 | 65.78 | 68.50 | 68.50 | 2.27% | 28,857 |
| Aug 5, 2026 | 67.01 | 69.00 | 66.64 | 66.98 | 66.98 | -0.77% | 5,674 |
| Aug 4, 2026 | 63.01 | 68.30 | 65.06 | 67.50 | 67.50 | 4.20% | 2,627 |
| Aug 3, 2026 | 64.21 | 68.84 | 63.80 | 64.78 | 64.78 | -7.85% | 103,936 |
| Jul 31, 2026 | 51.00 | 71.90 | 56.90 | 70.30 | 70.30 | 15.28% | 14,574 |
| Jul 30, 2026 | 62.00 | 62.40 | 59.88 | 60.98 | 60.98 | -3.21% | 60,893 |
| Jul 29, 2026 | 58.61 | 63.00 | 58.58 | 63.00 | 63.00 | 5.00% | 41,915 |
| Jul 28, 2026 | 57.01 | 60.00 | 57.06 | 60.00 | 60.00 | 4.53% | 5,450 |
| Jul 27, 2026 | 55.60 | 57.74 | 55.80 | 57.40 | 57.40 | 0.88% | 15,421 |
| Jul 24, 2026 | 54.00 | 56.90 | 54.20 | 56.90 | 56.90 | 4.75% | 128,809 |
| Jul 23, 2026 | 54.50 | 55.00 | 53.76 | 54.32 | 54.32 | -0.77% | 3,037 |
| Jul 22, 2026 | 53.41 | 56.22 | 53.04 | 54.74 | 54.74 | 3.28% | 12,035 |
| Jul 21, 2026 | 54.40 | 54.38 | 52.78 | 53.00 | 53.00 | -2.32% | 2,572 |
| Jul 20, 2026 | 53.22 | 54.46 | 52.92 | 54.26 | 54.26 | -0.15% | 22,957 |
| Jul 17, 2026 | 53.60 | 55.94 | 53.06 | 54.34 | 54.34 | 0.93% | 2,220 |
| Jul 16, 2026 | 53.30 | 54.34 | 51.72 | 53.84 | 53.84 | -3.41% | 7,160 |
| Jul 15, 2026 | 53.41 | 56.58 | 52.10 | 55.74 | 55.74 | 3.57% | 3,088 |
| Jul 14, 2026 | 55.74 | 55.92 | 52.62 | 53.82 | 53.82 | -3.31% | 3,861 |
| Jul 13, 2026 | 52.20 | 55.66 | 52.18 | 55.66 | 55.66 | 7.45% | 1,734 |
| Jul 10, 2026 | 50.20 | 52.42 | 49.25 | 51.80 | 51.80 | 3.06% | 14,300 |
| Jul 9, 2026 | 50.80 | 51.10 | 49.17 | 50.26 | 50.26 | -1.45% | 2,926 |
| Jul 8, 2026 | 52.00 | 52.50 | 50.42 | 51.00 | 51.00 | -0.89% | 1,986 |
| Jul 7, 2026 | 50.80 | 52.42 | 50.48 | 51.46 | 51.46 | 1.30% | 3,942 |
| Jul 6, 2026 | 52.20 | 52.94 | 50.36 | 50.80 | 50.80 | -2.16% | 227,995 |
| Jul 3, 2026 | 50.71 | 52.28 | 50.40 | 51.92 | 51.92 | 2.49% | 1,386 |
| Jul 2, 2026 | 48.60 | 50.66 | 48.25 | 50.66 | 50.66 | 2.32% | 36,151 |