74Software (LON:0P5L)
London · Delayed Price · Currency is GBP · Price in EUR 39.00
+0.20 (0.52%)
At close: Dec 16, 2025
74Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | 15 |
| Dec 16, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.52% | - |
| Dec 15, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | 4 |
| Dec 10, 2025 | 38.90 | 38.90 | 38.80 | 38.80 | 38.80 | 1.57% | - |
| Dec 5, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.13% | 4 |
| Dec 4, 2025 | 37.95 | 38.25 | 37.95 | 38.25 | 38.25 | 0.13% | 10,000 |
| Dec 3, 2025 | 38.90 | 39.00 | 38.20 | 38.20 | 38.20 | -0.78% | 8 |
| Nov 28, 2025 | 38.80 | 38.80 | 38.50 | 38.50 | 38.50 | 0.26% | 78 |
| Nov 27, 2025 | 38.60 | 38.60 | 38.40 | 38.40 | 38.40 | - | - |
| Nov 26, 2025 | 39.00 | 39.00 | 38.40 | 38.40 | 38.40 | 3.62% | - |
| Nov 25, 2025 | 37.30 | 37.40 | 37.06 | 37.06 | 37.06 | 5.89% | 233 |
| Nov 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.29% | - |
| Nov 14, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.85% | - |
| Nov 12, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Nov 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | 6 |
| Nov 6, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.83% | - |
| Nov 5, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 1.11% | - |
| Nov 4, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 1.13% | 1 |
| Nov 3, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.84% | - |
| Oct 31, 2025 | 36.00 | 36.00 | 35.70 | 35.80 | 35.80 | -1.10% | 5 |
| Oct 30, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.55% | - |
| Oct 29, 2025 | 34.60 | 35.30 | 34.60 | 35.30 | 35.30 | 1.44% | 2 |
| Oct 24, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | 1 |
| Oct 23, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Oct 22, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Oct 20, 2025 | 36.90 | 36.90 | 36.20 | 36.20 | 36.20 | -2.69% | 2 |
| Oct 9, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.27% | - |
| Oct 8, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.54% | 1 |
| Oct 7, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.68% | - |
| Oct 6, 2025 | 37.10 | 37.10 | 36.85 | 36.85 | 36.85 | -1.21% | 18 |
| Oct 2, 2025 | 37.40 | 37.40 | 37.30 | 37.30 | 37.30 | 0.27% | 16 |
| Oct 1, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.36% | 2 |
| Sep 30, 2025 | 37.00 | 37.00 | 36.70 | 36.70 | 36.70 | -2.91% | 30 |
| Sep 26, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | 8 |
| Sep 25, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.80% | - |
| Sep 24, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.27% | - |
| Sep 23, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.90% | - |
| Sep 22, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.27% | - |
| Sep 19, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 14 |
| Sep 18, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.27% | 1 |
| Sep 17, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | 5 |
| Sep 15, 2025 | 38.00 | 38.00 | 36.90 | 36.90 | 36.90 | -1.07% | 58 |
| Sep 12, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -3.12% | 1 |
| Sep 11, 2025 | 38.40 | 38.50 | 38.40 | 38.50 | 38.50 | 0.52% | - |
| Sep 10, 2025 | 38.50 | 38.50 | 38.30 | 38.30 | 38.30 | -0.78% | - |
| Sep 9, 2025 | 38.60 | 38.90 | 38.60 | 38.60 | 38.60 | 0.78% | 1 |
| Sep 8, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.78% | - |
| Sep 5, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.77% | 6 |
| Sep 3, 2025 | 39.90 | 39.90 | 38.90 | 38.90 | 38.90 | -2.26% | 1 |
| Sep 2, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | 2 |