NCR Voyix Corporation (LON:0K45)
London · Delayed Price · Currency is GBP · Price in USD 7.99
-0.12 (-1.46%)
Aug 12, 2026, 4:45 PM GMT
LON:0K45 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 8.17 | 8.17 | 7.80 | 8.11 | 8.11 | -0.26% | 9,719 |
| Aug 10, 2026 | 8.07 | 8.19 | 8.02 | 8.13 | 8.13 | -0.97% | 3,702 |
| Aug 7, 2026 | 8.58 | 8.58 | 8.08 | 8.21 | 8.21 | -4.78% | 1,181 |
| Aug 6, 2026 | 9.45 | 9.80 | 8.59 | 8.62 | 8.62 | -11.66% | 57,103 |
| Aug 5, 2026 | 8.88 | 10.12 | 8.88 | 9.76 | 9.76 | 11.80% | 43,376 |
| Aug 4, 2026 | 8.58 | 8.74 | 8.45 | 8.73 | 8.73 | 2.17% | 1,031 |
| Aug 3, 2026 | 8.34 | 8.66 | 8.34 | 8.55 | 8.55 | 2.95% | 3,420 |
| Jul 31, 2026 | 8.25 | 8.33 | 8.10 | 8.30 | 8.30 | 2.09% | 1,488 |
| Jul 30, 2026 | 8.54 | 8.72 | 8.12 | 8.13 | 8.13 | -6.34% | 8,292 |
| Jul 29, 2026 | 8.49 | 8.80 | 8.29 | 8.68 | 8.68 | 1.76% | 2,533 |
| Jul 28, 2026 | 8.06 | 8.68 | 8.06 | 8.53 | 8.53 | 2.71% | 3,608 |
| Jul 27, 2026 | 7.97 | 8.31 | 7.91 | 8.31 | 8.31 | 7.58% | 6,092 |
| Jul 24, 2026 | 7.68 | 7.88 | 7.62 | 7.72 | 7.72 | 3.22% | 3,938 |
| Jul 23, 2026 | 7.79 | 8.03 | 7.36 | 7.48 | 7.48 | -3.87% | 2,400 |
| Jul 22, 2026 | 8.12 | 8.12 | 7.78 | 7.78 | 7.78 | -2.14% | 678 |
| Jul 21, 2026 | 8.12 | 8.12 | 7.87 | 7.95 | 7.95 | -3.58% | 936 |
| Jul 20, 2026 | 8.20 | 8.30 | 8.00 | 8.25 | 8.25 | 1.04% | 3,044 |
| Jul 17, 2026 | 8.05 | 8.30 | 8.00 | 8.16 | 8.16 | -1.92% | 1,778 |
| Jul 16, 2026 | 8.01 | 8.33 | 8.00 | 8.32 | 8.32 | 4.39% | 3,648 |
| Jul 15, 2026 | 7.91 | 8.36 | 7.91 | 7.97 | 7.97 | 0.13% | 2,470 |
| Jul 14, 2026 | 8.04 | 8.14 | 7.82 | 7.96 | 7.96 | -2.57% | 2,336 |
| Jul 13, 2026 | 8.10 | 8.43 | 7.81 | 8.17 | 8.17 | 1.24% | 6,601 |
| Jul 10, 2026 | 8.10 | 8.40 | 7.91 | 8.07 | 8.07 | -0.62% | 4,252 |
| Jul 9, 2026 | 8.01 | 8.12 | 7.70 | 8.12 | 8.12 | 1.75% | 2,770 |
| Jul 8, 2026 | 8.56 | 8.56 | 7.69 | 7.98 | 7.98 | -6.34% | 13,958 |
| Jul 7, 2026 | 8.82 | 9.30 | 8.48 | 8.52 | 8.52 | -4.59% | 18,429 |
| Jul 6, 2026 | 8.84 | 9.16 | 8.60 | 8.93 | 8.93 | 2.17% | 21,236 |
| Jul 2, 2026 | 8.43 | 8.77 | 8.42 | 8.74 | 8.74 | 3.55% | 12,164 |
| Jul 1, 2026 | 8.22 | 8.63 | 8.09 | 8.44 | 8.44 | 5.78% | 11,519 |
| Jun 30, 2026 | 8.25 | 8.25 | 7.73 | 7.98 | 7.98 | -1.13% | 2,647 |
| Jun 29, 2026 | 8.02 | 8.22 | 7.78 | 8.07 | 8.07 | 2.87% | 14,374 |
| Jun 26, 2026 | 7.75 | 7.90 | 7.45 | 7.85 | 7.85 | 4.18% | 6,800 |
| Jun 25, 2026 | 7.70 | 7.80 | 7.32 | 7.53 | 7.53 | 0.80% | 6,916 |
| Jun 24, 2026 | 7.15 | 7.56 | 7.03 | 7.47 | 7.47 | 7.48% | 8,006 |
| Jun 23, 2026 | 6.90 | 7.20 | 6.90 | 6.95 | 6.95 | -1.44% | 5,907 |
| Jun 22, 2026 | 7.50 | 7.62 | 6.98 | 7.05 | 7.05 | -9.59% | 6,028 |
| Jun 18, 2026 | 7.52 | 7.80 | 7.37 | 7.80 | 7.80 | 1.83% | 4,024 |
| Jun 17, 2026 | 7.49 | 7.75 | 7.39 | 7.66 | 7.66 | 0.79% | 1,883 |
| Jun 16, 2026 | 7.42 | 7.74 | 7.40 | 7.60 | 7.60 | 0.66% | 7,339 |
| Jun 15, 2026 | 8.44 | 9.18 | 7.54 | 7.55 | 7.55 | -0.79% | 29,471 |
| Jun 12, 2026 | 7.14 | 7.63 | 7.09 | 7.61 | 7.61 | 10.61% | 7,469 |
| Jun 11, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -2.27% | 5 |
| Jun 10, 2026 | 6.76 | 7.04 | 6.75 | 7.04 | 7.04 | -1.27% | 56 |
| Jun 8, 2026 | 6.85 | 7.15 | 6.67 | 7.13 | 7.13 | 1.72% | 2,085 |
| Jun 5, 2026 | 7.12 | 7.12 | 7.01 | 7.01 | 7.01 | -4.50% | 400 |
| Jun 4, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 4.78% | 1,045 |
| Jun 3, 2026 | 7.13 | 7.14 | 6.86 | 7.01 | 7.01 | -1.89% | 516 |
| Jun 2, 2026 | 7.29 | 7.29 | 7.10 | 7.14 | 7.14 | -2.31% | 206 |
| Jun 1, 2026 | 7.50 | 7.50 | 7.28 | 7.31 | 7.31 | 1.16% | 1,390 |
| May 29, 2026 | 7.00 | 7.26 | 6.81 | 7.23 | 7.23 | 7.48% | 1,226 |