Sopra Steria Group SA (LON:0NJQ)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 196.15
-1.16 (-0.59%)
At close: Nov 10, 2026
LON:0NJQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 197.10 | 197.30 | 192.70 | 196.15 | 196.15 | -0.59% | 857 |
| Nov 9, 2026 | 197.55 | 201.20 | 194.90 | 197.31 | 197.31 | 3.00% | 85 |
| Nov 6, 2026 | 194.65 | 196.00 | 191.56 | 191.56 | 191.56 | -3.75% | 253 |
| Nov 5, 2026 | 199.10 | 199.60 | 194.80 | 199.02 | 199.02 | 0.97% | 1,153 |
| Nov 4, 2026 | 193.50 | 198.00 | 189.70 | 197.11 | 197.11 | 3.11% | 411 |
| Nov 3, 2026 | 192.10 | 194.00 | 189.10 | 191.16 | 191.16 | -1.00% | 70 |
| Nov 2, 2026 | 190.95 | 194.60 | 187.30 | 193.09 | 193.09 | 1.40% | 217 |
| Oct 30, 2026 | 189.60 | 192.00 | 188.90 | 190.43 | 190.43 | 0.22% | 2,452 |
| Oct 29, 2026 | 184.30 | 191.40 | 184.70 | 190.02 | 190.02 | 1.73% | 1,874 |
| Oct 28, 2026 | 187.15 | 188.30 | 184.90 | 186.79 | 186.79 | -0.09% | 70 |
| Oct 27, 2026 | 186.45 | 188.20 | 185.80 | 186.96 | 186.96 | 0.87% | 97 |
| Oct 26, 2026 | 184.30 | 188.20 | 183.90 | 185.35 | 185.34 | 2.98% | 346 |
| Oct 23, 2026 | 181.80 | 183.06 | 179.60 | 179.99 | 179.99 | -0.58% | 2,631 |
| Oct 22, 2026 | 181.00 | 182.70 | 179.10 | 181.04 | 181.04 | 0.54% | 1,746 |
| Oct 21, 2026 | 176.30 | 180.70 | 174.50 | 180.06 | 180.06 | 2.47% | 881 |
| Oct 20, 2026 | 176.30 | 177.50 | 174.80 | 175.72 | 175.72 | -0.38% | 768 |
| Oct 19, 2026 | 175.45 | 176.60 | 174.50 | 176.39 | 176.39 | -2.63% | 4,753 |
| Oct 16, 2026 | 179.25 | 182.20 | 175.50 | 181.15 | 181.15 | 3.63% | 5,129 |
| Oct 15, 2026 | 174.85 | 178.20 | 173.40 | 174.81 | 174.81 | 1.72% | 369 |
| Oct 14, 2026 | 173.40 | 174.30 | 171.85 | 171.85 | 171.85 | 0.85% | 2,166 |
| Oct 13, 2026 | 169.10 | 174.60 | 168.40 | 170.40 | 170.40 | 0.82% | 5,708 |
| Oct 12, 2026 | 169.00 | 169.70 | 165.80 | 169.01 | 169.01 | -0.56% | 301 |
| Oct 9, 2026 | 167.15 | 171.80 | 167.30 | 169.97 | 169.97 | 2.12% | 1,663 |
| Oct 8, 2026 | 166.95 | 167.90 | 165.30 | 166.45 | 166.45 | 0.69% | 269 |
| Oct 7, 2026 | 165.80 | 168.20 | 165.00 | 165.30 | 165.30 | -1.10% | 306 |
| Oct 6, 2026 | 164.60 | 168.80 | 161.10 | 167.14 | 167.14 | 2.13% | 59 |
| Oct 5, 2026 | 164.00 | 164.60 | 161.70 | 163.66 | 163.66 | -0.75% | 193 |
| Oct 2, 2026 | 165.40 | 169.70 | 164.30 | 164.90 | 164.90 | -1.55% | 290 |
| Oct 1, 2026 | 162.05 | 170.90 | 158.30 | 167.50 | 167.50 | 3.40% | 424 |
| Sep 30, 2026 | 161.20 | 162.00 | 160.10 | 162.00 | 162.00 | -0.31% | 20 |
| Sep 29, 2026 | 162.85 | 165.50 | 162.30 | 162.50 | 162.50 | -1.02% | 396 |
| Sep 28, 2026 | 164.30 | 165.90 | 163.00 | 164.17 | 164.17 | 0.45% | 287 |
| Sep 25, 2026 | 162.05 | 164.30 | 161.40 | 163.45 | 163.45 | 1.31% | 82 |
| Sep 24, 2026 | 162.45 | 163.70 | 160.40 | 161.33 | 161.33 | -0.93% | 4,323 |
| Sep 23, 2026 | 162.75 | 163.50 | 161.70 | 162.85 | 162.85 | 0.15% | 70 |
| Sep 22, 2026 | 159.85 | 164.10 | 159.50 | 162.60 | 162.60 | 2.36% | 9 |
| Sep 21, 2026 | 157.80 | 162.00 | 157.40 | 158.85 | 158.85 | -0.44% | 174 |
| Sep 18, 2026 | 160.20 | 164.30 | 157.20 | 159.55 | 159.54 | -1.91% | 180 |
| Sep 17, 2026 | 163.75 | 164.30 | 161.60 | 162.65 | 162.65 | -0.31% | 149 |
| Sep 16, 2026 | 164.30 | 164.90 | 161.20 | 163.15 | 163.15 | -0.24% | 185 |
| Sep 15, 2026 | 165.00 | 166.30 | 161.90 | 163.55 | 163.55 | -0.62% | 1,695 |
| Sep 14, 2026 | 161.10 | 168.60 | 157.90 | 164.57 | 164.57 | 3.05% | 209 |
| Sep 11, 2026 | 157.40 | 159.90 | 156.10 | 159.70 | 159.70 | 0.44% | 68 |
| Sep 10, 2026 | 156.20 | 159.00 | 155.30 | 159.00 | 159.00 | 0.34% | 5,085 |
| Sep 9, 2026 | 160.50 | 161.20 | 155.40 | 158.46 | 158.46 | -2.92% | 380 |
| Sep 8, 2026 | 164.60 | 165.30 | 160.40 | 163.21 | 163.21 | -4.11% | 204 |
| Sep 7, 2026 | 170.85 | 171.40 | 164.00 | 170.20 | 170.20 | -1.62% | 362 |
| Sep 4, 2026 | 176.10 | 175.70 | 171.80 | 173.00 | 173.00 | 0.14% | 3,621 |
| Sep 3, 2026 | 171.75 | 176.70 | 170.60 | 172.76 | 172.76 | 0.05% | 1,489 |
| Sep 2, 2026 | 173.70 | 173.90 | 170.70 | 172.67 | 172.67 | -1.87% | 6,112 |