NCR Voyix Corporation (LON:0K45)
London · Delayed Price · Currency is GBP · Price in USD 6.51
-0.26 (-3.86%)
Mar 20, 2026, 1:59 PM GMT
NCR Voyix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.60 | 6.65 | 6.51 | 6.51 | - | -2.85% | 57 |
| Mar 19, 2026 | 6.80 | 6.85 | 6.70 | 6.70 | 6.70 | -4.15% | 1,014 |
| Mar 18, 2026 | 7.04 | 7.10 | 6.99 | 6.99 | 6.99 | 0.14% | 1,011 |
| Mar 17, 2026 | 6.99 | 7.13 | 6.88 | 6.98 | 6.98 | 0.42% | 469 |
| Mar 16, 2026 | 6.69 | 6.95 | 6.49 | 6.95 | 6.95 | 7.52% | 332 |
| Mar 13, 2026 | 6.61 | 6.66 | 6.47 | 6.47 | 6.47 | -4.51% | 1,616 |
| Mar 12, 2026 | 6.93 | 6.93 | 6.75 | 6.77 | 6.77 | -2.58% | 1,184 |
| Mar 11, 2026 | 6.90 | 7.01 | 6.86 | 6.95 | 6.95 | 1.34% | 792 |
| Mar 10, 2026 | 7.17 | 7.17 | 6.80 | 6.86 | 6.86 | -5.03% | 3,328 |
| Mar 9, 2026 | 7.85 | 7.85 | 7.22 | 7.22 | 7.22 | -7.91% | 4,731 |
| Mar 6, 2026 | 8.13 | 8.13 | 7.84 | 7.84 | 7.84 | -5.33% | 755 |
| Mar 5, 2026 | 8.27 | 8.28 | 8.27 | 8.28 | 8.28 | 2.59% | 197 |
| Mar 4, 2026 | 8.15 | 8.15 | 7.98 | 8.07 | 8.07 | -0.23% | 441 |
| Mar 3, 2026 | 7.42 | 8.13 | 7.42 | 8.09 | 8.09 | 8.49% | 1,232 |
| Mar 2, 2026 | 7.50 | 7.63 | 7.45 | 7.46 | 7.46 | -1.48% | 852 |
| Feb 27, 2026 | 8.08 | 8.31 | 7.57 | 7.57 | 7.57 | -12.13% | 3,357 |
| Feb 26, 2026 | 8.93 | 8.93 | 8.62 | 8.62 | 8.62 | -4.28% | 957 |
| Feb 25, 2026 | 9.14 | 9.14 | 9.00 | 9.00 | 9.00 | - | 8 |
| Feb 24, 2026 | 8.76 | 9.00 | 8.76 | 9.00 | 9.00 | 0.67% | 27 |
| Feb 23, 2026 | 9.58 | 9.58 | 8.88 | 8.94 | 8.94 | -5.30% | 623 |
| Feb 20, 2026 | 9.49 | 9.49 | 9.44 | 9.44 | 9.44 | -3.87% | 278 |
| Feb 19, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.51% | - |
| Feb 18, 2026 | 9.55 | 9.87 | 9.55 | 9.87 | 9.87 | 4.11% | 2,354 |
| Feb 17, 2026 | 9.39 | 9.55 | 9.39 | 9.48 | 9.48 | 1.39% | 41 |
| Feb 13, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.21% | 309 |
| Feb 12, 2026 | 9.70 | 9.70 | 9.27 | 9.37 | 9.37 | -1.32% | 1,680 |
| Feb 11, 2026 | 9.95 | 10.14 | 9.50 | 9.50 | 9.50 | -4.93% | 1,102 |
| Feb 10, 2026 | 9.86 | 10.04 | 9.86 | 9.99 | 9.99 | 1.58% | 309 |
| Feb 9, 2026 | 9.90 | 9.94 | 9.65 | 9.83 | 9.83 | 2.50% | 2,151 |
| Feb 6, 2026 | 9.64 | 9.87 | 9.55 | 9.59 | 9.59 | 2.10% | 488 |
| Feb 5, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.83% | 9 |
| Feb 4, 2026 | 9.28 | 9.57 | 9.13 | 9.57 | 9.57 | 5.28% | 111 |
| Feb 3, 2026 | 9.32 | 9.32 | 9.09 | 9.09 | 9.09 | -11.05% | 129 |
| Feb 2, 2026 | 10.03 | 10.22 | 10.03 | 10.22 | 10.22 | 2.38% | 49 |
| Jan 30, 2026 | 9.92 | 10.16 | 9.90 | 9.98 | 9.98 | 0.82% | 113 |
| Jan 29, 2026 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | -3.04% | 1 |
| Jan 28, 2026 | 10.09 | 10.25 | 10.09 | 10.21 | 10.21 | 0.15% | 196 |
| Jan 27, 2026 | 10.16 | 10.20 | 10.16 | 10.20 | 10.20 | -2.44% | 15 |
| Jan 26, 2026 | 10.21 | 10.45 | 10.21 | 10.45 | 10.45 | 2.55% | 3 |
| Jan 23, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -5.12% | 8 |
| Jan 22, 2026 | 10.37 | 10.74 | 10.37 | 10.74 | 10.74 | 7.85% | 222 |
| Jan 21, 2026 | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | -4.53% | 415 |
| Jan 20, 2026 | 10.58 | 10.66 | 10.43 | 10.43 | 10.43 | -2.43% | 112 |
| Jan 16, 2026 | 10.74 | 10.74 | 10.69 | 10.69 | 10.69 | -2.33% | 23 |
| Jan 15, 2026 | 10.89 | 10.95 | 10.89 | 10.95 | 10.95 | 0.97% | 1,923 |
| Jan 14, 2026 | 10.86 | 11.34 | 10.84 | 10.84 | 10.84 | 2.09% | 114 |
| Jan 13, 2026 | 10.88 | 10.88 | 10.23 | 10.62 | 10.62 | -4.30% | 321 |
| Jan 12, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 1.88% | 405 |
| Jan 9, 2026 | 10.83 | 10.89 | 10.76 | 10.89 | 10.89 | 6.05% | 109 |
| Jan 8, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 2.18% | 10 |