74Software (LON:0P5L)
London · Delayed Price · Currency is GBP · Price in EUR 37.30
-1.20 (-3.12%)
At close: Sep 12, 2025
74Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.25% | - |
| Aug 27, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -1.50% | - |
| Aug 25, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 2.31% | 6 |
| Aug 20, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.26% | - |
| Aug 19, 2025 | 39.20 | 39.20 | 39.10 | 39.10 | 39.10 | 1.30% | 43 |
| Aug 15, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.66% | - |
| Aug 12, 2025 | 37.80 | 37.80 | 37.60 | 37.60 | 37.60 | -0.27% | 1 |
| Aug 11, 2025 | 38.00 | 38.00 | 37.70 | 37.70 | 37.70 | - | 1 |
| Aug 8, 2025 | 37.00 | 37.70 | 37.00 | 37.70 | 37.70 | 0.80% | 1 |
| Aug 6, 2025 | 37.50 | 37.50 | 37.40 | 37.40 | 37.40 | 3.89% | 1 |
| Aug 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.41% | - |
| Aug 4, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -3.73% | 2 |
| Jul 31, 2025 | 37.60 | 37.60 | 37.40 | 37.55 | 37.55 | 0.13% | 54 |
| Jul 30, 2025 | 37.40 | 38.20 | 37.40 | 37.50 | 37.50 | -5.54% | 54 |
| Jul 28, 2025 | 40.00 | 40.00 | 39.70 | 39.70 | 39.70 | 1.02% | 20 |
| Jul 23, 2025 | 40.00 | 40.00 | 39.30 | 39.30 | 39.30 | -3.91% | 3 |
| Jul 21, 2025 | 40.60 | 40.90 | 40.60 | 40.90 | 40.90 | 0.99% | 1 |
| Jul 18, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.25% | - |
| Jul 17, 2025 | 40.00 | 40.40 | 40.00 | 40.40 | 40.40 | -3.81% | 4 |
| Jul 16, 2025 | 43.10 | 43.10 | 41.90 | 42.00 | 42.00 | -3.89% | 1 |
| Jul 15, 2025 | 44.20 | 44.20 | 43.70 | 43.70 | 43.70 | -0.23% | 1 |
| Jul 14, 2025 | 42.10 | 43.80 | 42.10 | 43.80 | 43.80 | 10.33% | 1 |
| Jul 9, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 2.58% | - |
| Jul 8, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - | 1 |
| Jul 7, 2025 | 39.20 | 39.20 | 38.70 | 38.70 | 38.70 | -0.51% | 1 |
| Jul 4, 2025 | 39.40 | 39.40 | 38.90 | 38.90 | 38.90 | -2.75% | 10 |
| Jul 2, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.04% | - |
| Jun 27, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.51% | 109 |
| Jun 26, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.26% | - |
| Jun 25, 2025 | 39.00 | 39.10 | 38.80 | 39.10 | 39.10 | 0.26% | 2 |
| Jun 24, 2025 | 38.10 | 39.00 | 38.10 | 39.00 | 39.00 | 2.69% | 68 |
| Jun 23, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -1.08% | 249 |
| Jun 20, 2025 | 38.90 | 38.90 | 38.20 | 38.40 | 38.40 | -1.02% | 276 |
| Jun 19, 2025 | 38.90 | 38.90 | 38.79 | 38.79 | 38.79 | 1.81% | 1,174 |
| Jun 18, 2025 | 36.90 | 38.10 | 36.90 | 38.10 | 38.10 | 0.53% | - |
| Jun 17, 2025 | 37.80 | 37.90 | 37.80 | 37.90 | 37.90 | -4.05% | 20 |
| Jun 16, 2025 | 39.40 | 39.50 | 39.40 | 39.50 | 39.50 | -0.45% | - |
| Jun 12, 2025 | 39.60 | 39.68 | 39.40 | 39.68 | 39.68 | -0.05% | 264 |
| Jun 9, 2025 | 39.20 | 39.70 | 39.20 | 39.70 | 39.70 | 0.51% | - |
| Jun 6, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1.28% | - |
| Jun 5, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.83% | - |
| Jun 4, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | 1 |