Cognizant Technology Solutions Corporation (LON:0QZ5)
London · Delayed Price · Currency is GBP · Price in USD 72.74
+0.54 (0.75%)
At close: Nov 4, 2025
LON:0QZ5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 72.73 | 73.68 | 72.52 | 72.74 | 72.74 | 0.75% | 3,608 |
| Nov 3, 2025 | 73.10 | 73.46 | 71.36 | 72.20 | 72.20 | -0.38% | 13,332 |
| Oct 31, 2025 | 71.98 | 72.55 | 71.75 | 72.48 | 72.48 | 0.15% | 247 |
| Oct 30, 2025 | 71.05 | 73.01 | 70.86 | 72.37 | 72.37 | 1.18% | 1,392 |
| Oct 29, 2025 | 71.50 | 75.36 | 71.15 | 71.53 | 71.53 | 4.94% | 5,112 |
| Oct 28, 2025 | 68.05 | 68.34 | 67.70 | 68.16 | 68.16 | 0.57% | 711 |
| Oct 27, 2025 | 69.41 | 69.41 | 67.52 | 67.78 | 67.78 | -0.65% | 2,456 |
| Oct 24, 2025 | 69.49 | 69.49 | 67.96 | 68.22 | 68.22 | 0.35% | 665 |
| Oct 23, 2025 | 68.52 | 68.52 | 67.39 | 67.98 | 67.98 | -1.41% | 850 |
| Oct 22, 2025 | 68.84 | 69.38 | 68.62 | 68.95 | 68.95 | 0.66% | 1,221 |
| Oct 21, 2025 | 67.07 | 68.52 | 67.07 | 68.50 | 68.50 | 2.37% | 650 |
| Oct 20, 2025 | 66.16 | 67.04 | 66.15 | 66.91 | 66.91 | 1.87% | 380 |
| Oct 17, 2025 | 65.15 | 66.04 | 65.00 | 65.68 | 65.68 | 0.60% | 618 |
| Oct 16, 2025 | 66.45 | 66.45 | 65.29 | 65.29 | 65.29 | -2.06% | 552 |
| Oct 15, 2025 | 67.62 | 67.62 | 66.66 | 66.66 | 66.66 | -0.66% | 395 |
| Oct 14, 2025 | 65.64 | 67.36 | 65.64 | 67.10 | 67.10 | 0.73% | 1,848 |
| Oct 13, 2025 | 66.50 | 66.62 | 65.63 | 66.62 | 66.62 | 0.64% | 810 |
| Oct 10, 2025 | 68.27 | 68.93 | 66.19 | 66.19 | 66.19 | -3.33% | 849 |
| Oct 9, 2025 | 68.99 | 68.99 | 68.27 | 68.47 | 68.47 | 0.13% | 64 |
| Oct 8, 2025 | 68.05 | 68.50 | 67.74 | 68.38 | 68.38 | 0.38% | 324 |
| Oct 7, 2025 | 69.21 | 69.21 | 67.80 | 68.12 | 68.12 | 0.19% | 855 |
| Oct 6, 2025 | 67.76 | 67.99 | 67.20 | 67.99 | 67.99 | 0.98% | 140 |
| Oct 3, 2025 | 67.62 | 67.73 | 67.01 | 67.33 | 67.33 | 0.47% | 1,090 |
| Oct 2, 2025 | 66.47 | 67.02 | 66.31 | 67.02 | 67.02 | 1.56% | 5,213 |
| Oct 1, 2025 | 67.58 | 67.58 | 65.78 | 65.99 | 65.99 | -1.26% | 483 |
| Sep 30, 2025 | 66.92 | 67.46 | 66.72 | 66.83 | 66.83 | -0.61% | 869 |
| Sep 29, 2025 | 66.81 | 67.25 | 66.76 | 67.24 | 67.24 | -0.16% | 211 |
| Sep 26, 2025 | 66.71 | 67.50 | 66.51 | 67.35 | 67.35 | 1.19% | 95 |
| Sep 25, 2025 | 68.09 | 68.09 | 66.55 | 66.55 | 66.55 | -3.14% | 735 |
| Sep 24, 2025 | 68.52 | 68.71 | 67.72 | 68.71 | 68.71 | 1.57% | 685 |
| Sep 23, 2025 | 68.02 | 68.24 | 67.55 | 67.65 | 67.65 | -1.07% | 214 |
| Sep 22, 2025 | 66.75 | 68.70 | 66.75 | 68.38 | 68.38 | 2.51% | 12,488 |
| Sep 19, 2025 | 70.79 | 70.79 | 66.44 | 66.71 | 66.71 | -5.02% | 733 |
| Sep 18, 2025 | 70.40 | 70.45 | 70.10 | 70.23 | 70.23 | 0.29% | 219 |
| Sep 17, 2025 | 69.18 | 70.88 | 69.18 | 70.03 | 70.03 | 1.55% | 209 |
| Sep 16, 2025 | 69.19 | 69.44 | 68.51 | 68.96 | 68.96 | 0.94% | 268 |
| Sep 15, 2025 | 69.17 | 69.29 | 68.25 | 68.32 | 68.32 | -1.53% | 1,067 |
| Sep 12, 2025 | 70.20 | 70.39 | 69.29 | 69.38 | 69.38 | -1.16% | 897 |
| Sep 11, 2025 | 69.44 | 70.20 | 69.38 | 70.20 | 70.20 | 1.23% | 1,710 |
| Sep 10, 2025 | 70.40 | 70.67 | 69.27 | 69.34 | 69.34 | -1.99% | 1,175 |
| Sep 9, 2025 | 71.20 | 71.35 | 70.69 | 70.75 | 70.75 | -0.24% | 2,187 |
| Sep 8, 2025 | 70.85 | 71.78 | 69.75 | 70.92 | 70.92 | -0.25% | 3,139 |
| Sep 5, 2025 | 71.44 | 72.86 | 71.10 | 71.10 | 71.10 | -0.56% | 278 |
| Sep 4, 2025 | 70.00 | 71.51 | 70.00 | 71.50 | 71.50 | 0.02% | 782 |
| Sep 3, 2025 | 71.33 | 71.53 | 71.10 | 71.49 | 71.49 | -0.57% | 50 |
| Sep 2, 2025 | 72.97 | 72.97 | 71.36 | 71.90 | 71.90 | -0.35% | 3,916 |
| Aug 29, 2025 | 71.75 | 72.22 | 71.75 | 72.15 | 72.15 | 0.33% | 68 |
| Aug 28, 2025 | 72.50 | 72.50 | 71.63 | 71.92 | 71.92 | -0.25% | 417 |
| Aug 27, 2025 | 71.47 | 72.21 | 71.47 | 72.10 | 72.10 | 0.44% | 93 |
| Aug 26, 2025 | 71.86 | 72.51 | 71.56 | 71.78 | 71.78 | 0.34% | 1,561 |