74Software (LON:0P5L)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 33.80
-3.50 (-9.38%)
At close: Nov 5, 2026
LON:0P5L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 35.20 | 35.20 | 33.80 | 33.80 | 33.80 | -9.38% | 24 |
| Oct 30, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -2.36% | 3 |
| Oct 29, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | 1,200 |
| Oct 26, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 2.96% | - |
| Oct 20, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -1.33% | - |
| Oct 16, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -2.84% | 3 |
| Oct 13, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 1.04% | 1 |
| Oct 12, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.79% | 1 |
| Oct 9, 2026 | 37.60 | 38.60 | 37.60 | 38.00 | 38.00 | 5.56% | 5 |
| Oct 7, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.17% | 2 |
| Oct 6, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Oct 2, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.66% | - |
| Sep 30, 2026 | 37.40 | 37.45 | 37.40 | 37.45 | 37.45 | -1.67% | 631 |
| Sep 29, 2026 | 38.40 | 38.40 | 37.70 | 38.09 | 38.08 | -0.63% | 1,628 |
| Sep 28, 2026 | 38.60 | 38.60 | 38.33 | 38.33 | 38.33 | -0.70% | 1,635 |
| Sep 25, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.77% | 1 |
| Sep 22, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 2.64% | - |
| Sep 18, 2026 | 38.60 | 38.60 | 37.90 | 37.90 | 37.90 | -1.30% | 2 |
| Sep 17, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.26% | - |
| Sep 14, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 1.59% | 1 |
| Sep 11, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.26% | - |
| Sep 10, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Sep 9, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.07% | 2 |
| Sep 8, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -2.28% | - |
| Sep 3, 2026 | 39.60 | 39.60 | 39.50 | 39.50 | 39.50 | -5.05% | 1 |
| Aug 31, 2026 | 40.30 | 41.60 | 40.30 | 41.60 | 41.60 | 3.74% | 4 |
| Aug 28, 2026 | 40.30 | 40.40 | 40.10 | 40.10 | 40.10 | 0.25% | 9 |
| Aug 25, 2026 | 39.70 | 40.00 | 39.70 | 40.00 | 40.00 | 1.27% | 1 |
| Aug 24, 2026 | 39.60 | 39.60 | 39.50 | 39.50 | 39.50 | 1.80% | 1 |
| Aug 21, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | 1 |
| Aug 17, 2026 | 38.80 | 39.00 | 38.80 | 39.00 | 39.00 | 2.63% | 3 |
| Aug 14, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.26% | 2 |
| Aug 7, 2026 | 37.90 | 37.90 | 37.80 | 37.90 | 37.90 | 0.26% | 372 |
| Aug 6, 2026 | 38.10 | 38.10 | 37.80 | 37.80 | 37.80 | -1.31% | 1 |
| Aug 4, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.78% | 10 |
| Aug 3, 2026 | 37.90 | 38.70 | 37.90 | 38.60 | 38.60 | 1.85% | 2 |
| Jul 31, 2026 | 38.30 | 38.30 | 37.90 | 37.90 | 37.90 | -2.57% | 5 |
| Jul 29, 2026 | 39.10 | 39.10 | 38.90 | 38.90 | 38.90 | -0.77% | 3 |
| Jul 28, 2026 | 37.60 | 39.20 | 37.60 | 39.20 | 39.20 | 4.26% | 30 |
| Jul 27, 2026 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | 8.67% | 29 |
| Jul 23, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -4.16% | 1 |
| Jul 15, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.56% | 1 |
| Jul 9, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -1.10% | 1 |
| Jun 30, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 1.11% | - |
| Jun 26, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -5.03% | 1 |
| Jun 18, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.56% | - |
| Jun 16, 2026 | 38.70 | 38.70 | 38.40 | 38.40 | 38.40 | 0.79% | 8 |
| Jun 8, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -1.80% | 2 |
| Jun 5, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.31% | - |
| Jun 4, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -2.79% | 13 |