Sopra Steria Group SA (LON:0NJQ)
London · Delayed Price · Currency is GBP · Price in EUR 163.45
+2.12 (1.31%)
At close: Sep 25, 2026
LON:0NJQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 177.50 | 179.85 | 174.90 | 175.96 | 175.96 | -1.81% | 44 |
| Aug 31, 2026 | 177.90 | 179.80 | 177.20 | 179.20 | 179.20 | -0.19% | 14 |
| Aug 28, 2026 | 182.05 | 182.40 | 179.50 | 179.55 | 179.55 | 0.74% | 69 |
| Aug 27, 2026 | 178.15 | 181.70 | 177.50 | 178.23 | 178.23 | 1.33% | 13 |
| Aug 26, 2026 | 178.05 | 182.20 | 175.90 | 175.90 | 175.90 | -2.51% | 25,000 |
| Aug 25, 2026 | 180.90 | 181.80 | 178.80 | 180.43 | 180.43 | -1.07% | 137 |
| Aug 24, 2026 | 181.50 | 184.00 | 180.90 | 182.37 | 182.37 | 0.11% | 58 |
| Aug 21, 2026 | 183.85 | 184.40 | 179.90 | 182.17 | 182.17 | -1.60% | 95 |
| Aug 20, 2026 | 185.50 | 186.00 | 182.90 | 185.14 | 185.13 | 0.88% | 5,804 |
| Aug 19, 2026 | 182.45 | 186.80 | 179.10 | 183.52 | 183.52 | 0.13% | 1,120 |
| Aug 18, 2026 | 182.15 | 184.10 | 182.00 | 183.29 | 183.29 | 0.19% | 110 |
| Aug 17, 2026 | 185.20 | 185.40 | 180.60 | 182.93 | 182.93 | -2.16% | 1,568 |
| Aug 14, 2026 | 182.45 | 188.80 | 183.80 | 186.97 | 186.97 | 1.87% | 234 |
| Aug 13, 2026 | 182.65 | 184.60 | 182.10 | 183.54 | 183.54 | -0.57% | 315 |
| Aug 12, 2026 | 185.30 | 185.00 | 181.20 | 184.60 | 184.60 | -0.05% | 2,181 |
| Aug 11, 2026 | 184.70 | 185.30 | 183.00 | 184.70 | 184.70 | -0.38% | 1,964 |
| Aug 10, 2026 | 186.95 | 191.30 | 183.10 | 185.41 | 185.41 | -1.19% | 314 |
| Aug 7, 2026 | 186.95 | 190.80 | 184.70 | 187.65 | 187.65 | -1.62% | 6,844 |
| Aug 6, 2026 | 190.75 | 192.40 | 189.90 | 190.75 | 190.75 | -0.91% | 149 |
| Aug 5, 2026 | 190.95 | 198.20 | 190.90 | 192.49 | 192.49 | 0.11% | 813 |
| Aug 4, 2026 | 188.70 | 195.52 | 188.40 | 192.29 | 192.29 | 0.90% | 24,057 |
| Aug 3, 2026 | 182.15 | 196.10 | 183.10 | 190.58 | 190.58 | 3.43% | 4,546 |
| Jul 31, 2026 | 189.20 | 190.70 | 179.90 | 184.27 | 184.27 | -4.07% | 874 |
| Jul 30, 2026 | 190.05 | 195.70 | 186.70 | 192.09 | 192.09 | -2.31% | 1,714 |
| Jul 29, 2026 | 185.60 | 200.20 | 182.90 | 196.62 | 196.62 | 16.05% | 18,054 |
| Jul 28, 2026 | 163.15 | 172.40 | 165.20 | 169.43 | 169.43 | 5.56% | 14,406 |
| Jul 27, 2026 | 154.75 | 167.10 | 153.20 | 160.51 | 160.51 | 5.66% | 1,302 |
| Jul 24, 2026 | 146.35 | 153.00 | 146.40 | 151.91 | 151.91 | 2.07% | 292 |
| Jul 23, 2026 | 148.70 | 149.30 | 146.20 | 148.82 | 148.82 | -1.16% | 1,060 |
| Jul 22, 2026 | 149.20 | 152.00 | 148.70 | 150.57 | 150.57 | -1.69% | 128 |
| Jul 21, 2026 | 153.80 | 154.20 | 149.50 | 153.16 | 153.15 | 0.38% | 49,616 |
| Jul 20, 2026 | 148.30 | 153.60 | 148.70 | 152.57 | 152.57 | 1.10% | 560 |
| Jul 17, 2026 | 148.90 | 151.10 | 148.20 | 150.90 | 150.90 | 1.00% | 92 |