Sopra Steria Group SA (LON:0NJQ)
London · Delayed Price · Currency is GBP · Price in EUR 129.20
-5.81 (-4.30%)
At close: Feb 12, 2026
Sopra Steria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,010 |
| 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 |
| Jan 16, 2026 | 155.05 | 156.10 | 152.80 | 152.80 | 152.80 | -1.29% | 108 |
| Jan 15, 2026 | 157.30 | 159.10 | 154.10 | 154.80 | 154.80 | -1.28% | 247 |
| Jan 14, 2026 | 158.15 | 158.40 | 154.60 | 156.80 | 156.80 | -0.95% | 469 |
| Jan 13, 2026 | 156.60 | 159.00 | 155.40 | 158.30 | 158.30 | 1.34% | 425 |
| Jan 12, 2026 | 157.60 | 160.40 | 156.20 | 156.20 | 156.20 | 0.84% | 8 |
| Jan 9, 2026 | 152.20 | 156.10 | 152.10 | 154.90 | 154.90 | 1.64% | 3,295 |
| Jan 8, 2026 | 154.45 | 154.50 | 151.50 | 152.40 | 152.40 | -1.17% | 3 |
| Jan 7, 2026 | 150.85 | 154.20 | 150.40 | 154.20 | 154.20 | 3.77% | 214 |
| Jan 6, 2026 | 150.35 | 150.60 | 146.50 | 148.60 | 148.60 | -1.46% | 200 |
| Jan 5, 2026 | 151.05 | 152.30 | 148.00 | 150.80 | 150.80 | -0.85% | 418 |
| Jan 2, 2026 | 154.25 | 157.80 | 152.10 | 152.10 | 152.10 | -0.91% | 26 |
| Dec 31, 2025 | 154.75 | 154.80 | 153.50 | 153.50 | 153.50 | -1.60% | 335 |
| Dec 30, 2025 | 154.85 | 156.00 | 154.70 | 156.00 | 156.00 | 0.45% | 87 |
| Dec 29, 2025 | 154.05 | 155.30 | 154.00 | 155.30 | 155.30 | 0.91% | 1,689 |
| Dec 24, 2025 | 153.30 | 154.40 | 153.30 | 153.90 | 153.90 | 0.33% | 80 |
| Dec 23, 2025 | 155.65 | 155.70 | 153.40 | 153.40 | 153.40 | -1.73% | 51 |
| Dec 22, 2025 | 156.50 | 157.10 | 153.20 | 156.10 | 156.10 | -0.89% | 52,261 |
| Dec 19, 2025 | 157.60 | 158.90 | 156.70 | 157.50 | 157.50 | 0.38% | 66 |
| Dec 18, 2025 | 155.55 | 158.00 | 155.50 | 156.90 | 156.90 | 1.16% | 29,894 |
| Dec 17, 2025 | 153.20 | 155.40 | 152.60 | 155.10 | 155.10 | 1.44% | 13,105 |
| Dec 16, 2025 | 153.10 | 153.50 | 151.80 | 152.90 | 152.90 | -0.91% | 12,230 |
| Dec 15, 2025 | 148.60 | 155.50 | 148.30 | 154.30 | 154.30 | 3.28% | 842 |
| Dec 12, 2025 | 146.85 | 154.90 | 145.80 | 149.40 | 149.40 | 3.13% | 3,696 |
| Dec 11, 2025 | 136.00 | 145.00 | 136.80 | 144.87 | 144.87 | 6.13% | 452 |
| Dec 10, 2025 | 138.25 | 137.90 | 136.50 | 136.50 | 136.50 | -0.63% | 1,005 |
| Dec 9, 2025 | 133.80 | 137.80 | 133.80 | 137.36 | 137.36 | 2.82% | 2,505 |
| Dec 8, 2025 | 135.65 | 135.50 | 133.60 | 133.60 | 133.60 | -1.33% | 83 |
| Dec 5, 2025 | 135.15 | 136.90 | 135.40 | 135.40 | 135.40 | -0.15% | 43 |
| Dec 4, 2025 | 133.40 | 135.60 | 132.90 | 135.60 | 135.60 | 4.07% | 8,319 |
| Dec 3, 2025 | 131.85 | 132.90 | 130.30 | 130.30 | 130.30 | -0.99% | 9 |
| Dec 2, 2025 | 131.05 | 131.60 | 130.70 | 131.60 | 131.60 | 0.38% | 43 |