Sopra Steria Group SA (LON:0NJQ)
London · Delayed Price · Currency is GBP · Price in EUR 114.06
+4.16 (3.78%)
At close: Mar 27, 2026
LON:0NJQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 113.00 | 115.60 | 113.20 | 114.06 | 114.06 | 3.78% | 62,046 |
| Mar 26, 2026 | 113.50 | 113.20 | 109.50 | 109.90 | 109.90 | -3.27% | 1,673 |
| Mar 25, 2026 | 112.70 | 115.40 | 110.90 | 113.61 | 113.61 | -0.22% | 896 |
| Mar 24, 2026 | 114.35 | 115.00 | 111.80 | 113.86 | 113.86 | -1.91% | 8,157 |
| Mar 23, 2026 | 116.00 | 119.10 | 114.70 | 116.08 | 116.08 | -4.63% | 358 |
| Mar 20, 2026 | 123.55 | 125.60 | 116.30 | 121.72 | 121.72 | 0.24% | 307 |
| Mar 19, 2026 | 120.90 | 124.90 | 120.50 | 121.43 | 121.43 | 0.21% | 1,176 |
| Mar 18, 2026 | 121.00 | 122.00 | 120.80 | 121.17 | 121.17 | -0.12% | 62 |
| Mar 17, 2026 | 124.20 | 124.00 | 119.90 | 121.32 | 121.31 | -3.01% | 772 |
| Mar 16, 2026 | 127.25 | 127.10 | 123.70 | 125.07 | 125.07 | -0.98% | 13,606 |
| Mar 13, 2026 | 127.45 | 128.12 | 125.00 | 126.31 | 126.31 | -1.17% | 11,660 |
| Mar 12, 2026 | 127.85 | 129.90 | 126.80 | 127.80 | 127.80 | -0.49% | 11,468 |
| Mar 11, 2026 | 127.65 | 130.30 | 126.40 | 128.42 | 128.42 | -0.71% | 6,330 |
| Mar 10, 2026 | 135.65 | 136.70 | 129.34 | 129.34 | 129.34 | -2.96% | 313 |
| Mar 9, 2026 | 134.85 | 136.60 | 133.20 | 133.29 | 133.29 | -1.35% | 1,938 |
| Mar 6, 2026 | 133.90 | 136.90 | 131.40 | 135.11 | 135.11 | 4.12% | 183 |
| Mar 5, 2026 | 130.65 | 133.00 | 128.90 | 129.76 | 129.76 | -0.26% | 128 |
| Mar 4, 2026 | 130.75 | 131.60 | 129.10 | 130.10 | 130.10 | 3.94% | 23,797 |
| Mar 3, 2026 | 124.60 | 126.32 | 121.70 | 125.17 | 125.17 | -0.96% | 202 |
| Mar 2, 2026 | 130.85 | 130.10 | 124.40 | 126.38 | 126.38 | -3.03% | 631 |
| Feb 27, 2026 | 130.15 | 130.80 | 127.00 | 130.33 | 130.33 | 4.10% | 1,219 |
| Feb 26, 2026 | 125.20 | 130.90 | 121.40 | 125.20 | 125.20 | 6.15% | 12,809 |
| Feb 25, 2026 | 117.40 | 122.00 | 116.80 | 117.95 | 117.95 | 0.47% | 6,530 |
| Feb 24, 2026 | 116.20 | 118.20 | 114.90 | 117.40 | 117.40 | -2.32% | 4,714 |
| Feb 23, 2026 | 121.30 | 121.10 | 118.50 | 120.19 | 120.19 | -0.09% | 692 |
| Feb 20, 2026 | 120.60 | 121.50 | 119.40 | 120.30 | 120.30 | -1.29% | 334 |
| Feb 19, 2026 | 121.30 | 122.80 | 118.80 | 121.88 | 121.88 | 2.51% | 7,214 |
| Feb 18, 2026 | 120.00 | 121.00 | 117.20 | 118.89 | 118.89 | -0.31% | 136 |
| Feb 17, 2026 | 120.00 | 122.60 | 117.80 | 119.26 | 119.26 | -3.80% | 5,264 |
| Feb 16, 2026 | 125.90 | 127.40 | 119.30 | 123.96 | 123.96 | -0.74% | 941 |
| Feb 13, 2026 | 122.05 | 126.50 | 120.05 | 124.89 | 124.89 | -3.34% | 2,855 |
| Feb 12, 2026 | 130.25 | 131.90 | 121.50 | 129.20 | 129.20 | -4.30% | 6,142 |
| Feb 11, 2026 | 139.25 | 137.20 | 129.00 | 135.01 | 135.01 | -1.16% | 6,014 |
| Feb 10, 2026 | 135.55 | 139.80 | 135.90 | 136.60 | 136.60 | 0.16% | 2,704 |
| Feb 9, 2026 | 135.55 | 137.30 | 134.40 | 136.38 | 136.38 | 1.32% | 1,203 |
| Feb 6, 2026 | 137.40 | 136.30 | 133.40 | 134.60 | 134.60 | -1.70% | 13,761 |
| Feb 5, 2026 | 134.95 | 138.20 | 136.10 | 136.93 | 136.93 | 0.85% | 90 |
| Feb 4, 2026 | 140.90 | 141.00 | 131.80 | 135.77 | 135.77 | -7.98% | 678 |
| Feb 3, 2026 | 154.05 | 154.60 | 142.20 | 147.53 | 147.53 | -4.11% | 2,547 |
| Feb 2, 2026 | 155.05 | 154.90 | 152.00 | 153.85 | 153.85 | 1.45% | 660 |
| Jan 30, 2026 | 146.45 | 154.10 | 145.00 | 151.65 | 151.65 | 1.97% | 306 |
| Jan 29, 2026 | 150.05 | 151.00 | 147.00 | 148.72 | 148.72 | 1.29% | 4,004 |
| Jan 28, 2026 | 148.20 | 149.80 | 144.60 | 146.82 | 146.82 | -1.53% | 306 |
| Jan 27, 2026 | 149.20 | 150.90 | 146.90 | 149.10 | 149.10 | 1.38% | 192 |
| Jan 26, 2026 | 148.60 | 149.50 | 146.50 | 147.07 | 147.07 | -0.49% | 214 |
| Jan 23, 2026 | 149.30 | 148.70 | 146.80 | 147.80 | 147.80 | -0.45% | 178 |
| Jan 22, 2026 | 147.15 | 149.90 | 148.20 | 148.47 | 148.47 | 0.79% | 139 |
| Jan 21, 2026 | 146.95 | 148.20 | 146.80 | 147.30 | 147.30 | -0.61% | 14 |
| Jan 20, 2026 | 151.45 | 151.80 | 147.80 | 148.20 | 148.20 | -2.76% | 411 |
| Jan 19, 2026 | 152.40 | 153.30 | 150.60 | 152.40 | 152.40 | -0.26% | 129,085 |