74Software (LON:0P5L)
London · Delayed Price · Currency is GBP · Price in EUR 30.40
0.00 (0.00%)
At close: Feb 11, 2026
74Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Feb 5, 2026 | 30.10 | 30.10 | 29.30 | 29.80 | 29.80 | -9.15% | 11 |
| Feb 4, 2026 | 36.10 | 36.10 | 32.80 | 32.80 | 32.80 | -9.89% | 1,604 |
| Feb 3, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.36% | - |
| Feb 2, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -1.66% | 11 |
| Jan 30, 2026 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | 0.13% | 86 |
| Jan 29, 2026 | 37.60 | 37.60 | 37.47 | 37.47 | 37.47 | -0.08% | 471 |
| Jan 28, 2026 | 37.80 | 37.80 | 37.50 | 37.50 | 37.50 | -0.51% | 99 |
| Jan 27, 2026 | 37.90 | 37.90 | 37.60 | 37.69 | 37.69 | 2.49% | 175 |
| Jan 26, 2026 | 36.50 | 36.78 | 36.30 | 36.78 | 36.78 | 1.28% | 291 |
| Jan 23, 2026 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 0.12% | 844 |
| Jan 22, 2026 | 35.70 | 36.27 | 35.70 | 36.27 | 36.27 | -4.36% | 1,568 |
| Jan 21, 2026 | 38.10 | 38.40 | 37.92 | 37.92 | 37.92 | -1.11% | 227 |
| Jan 20, 2026 | 38.70 | 38.70 | 38.35 | 38.35 | 38.35 | 0.07% | 111 |
| Jan 19, 2026 | 38.40 | 38.40 | 38.32 | 38.32 | 38.32 | 0.69% | 36 |
| Jan 16, 2026 | 38.40 | 38.40 | 38.06 | 38.06 | 38.06 | -3.16% | 1,111 |
| Jan 15, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -1.26% | 3 |
| Jan 13, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Jan 12, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | 0.25% | 5 |
| Jan 7, 2026 | 41.10 | 41.10 | 39.90 | 39.90 | 39.90 | -3.39% | 1 |
| Jan 6, 2026 | 41.20 | 41.30 | 41.20 | 41.30 | 41.30 | -0.96% | 2 |
| Jan 5, 2026 | 41.50 | 41.70 | 41.50 | 41.70 | 41.70 | 0.48% | 82 |
| Dec 31, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.48% | - |
| Dec 30, 2025 | 41.30 | 41.40 | 41.30 | 41.30 | 41.30 | -0.24% | 205 |
| Dec 29, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | 13 |
| Dec 24, 2025 | 41.40 | 41.40 | 41.20 | 41.20 | 41.20 | 2.74% | 5 |
| Dec 23, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.75% | - |
| Dec 22, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | - |
| 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 |