Cognizant Technology Solutions Corporation (LON:0QZ5)
London · Delayed Price · Currency is GBP · Price in USD 71.78
+0.24 (0.34%)
At close: Aug 26, 2025
LON:0QZ5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 72.11 | 72.42 | 71.40 | 71.54 | 71.54 | -1.79% | 246 |
| Aug 22, 2025 | 71.56 | 72.94 | 71.29 | 72.84 | 72.84 | 2.84% | 970 |
| Aug 21, 2025 | 70.18 | 70.83 | 69.89 | 70.83 | 70.83 | 0.06% | 331 |
| Aug 20, 2025 | 70.98 | 71.32 | 70.55 | 70.79 | 70.79 | 0.76% | 213 |
| Aug 19, 2025 | 70.23 | 71.18 | 70.23 | 70.25 | 70.25 | 0.22% | 827 |
| Aug 18, 2025 | 69.71 | 70.45 | 69.56 | 70.10 | 70.10 | 0.36% | 33,659 |
| Aug 15, 2025 | 69.55 | 69.99 | 69.55 | 69.85 | 69.54 | 0.29% | 439 |
| Aug 14, 2025 | 70.83 | 70.83 | 69.28 | 69.64 | 69.33 | -0.24% | 169 |
| Aug 13, 2025 | 68.50 | 70.20 | 68.50 | 69.81 | 69.50 | 2.24% | 353 |
| Aug 12, 2025 | 69.33 | 69.62 | 68.28 | 68.28 | 67.98 | -1.54% | 725 |
| Aug 11, 2025 | 70.23 | 70.51 | 69.27 | 69.35 | 69.04 | -0.58% | 74 |
| Aug 8, 2025 | 69.18 | 69.86 | 68.91 | 69.75 | 69.44 | 0.97% | 1,554 |
| Aug 7, 2025 | 71.48 | 71.81 | 69.08 | 69.08 | 68.77 | -2.42% | 612 |
| Aug 6, 2025 | 70.23 | 70.79 | 69.96 | 70.79 | 70.48 | 0.48% | 396 |
| Aug 5, 2025 | 71.26 | 71.26 | 69.75 | 70.46 | 70.14 | -1.14% | 201 |
| Aug 4, 2025 | 71.25 | 71.71 | 71.04 | 71.27 | 70.95 | 0.42% | 229 |
| Aug 1, 2025 | 71.85 | 71.85 | 70.61 | 70.97 | 70.66 | -2.08% | 163 |
| Jul 31, 2025 | 73.00 | 74.57 | 71.85 | 72.48 | 72.16 | -1.96% | 690 |
| Jul 30, 2025 | 75.00 | 75.00 | 73.93 | 73.93 | 73.60 | -1.39% | 603 |
| Jul 29, 2025 | 75.79 | 75.85 | 74.97 | 74.97 | 74.64 | -1.07% | 228 |
| Jul 28, 2025 | 76.66 | 76.80 | 75.78 | 75.78 | 75.44 | -1.27% | 107 |
| Jul 25, 2025 | 77.00 | 77.00 | 76.30 | 76.75 | 76.41 | 0.09% | 84 |
| Jul 24, 2025 | 77.03 | 77.03 | 75.81 | 76.68 | 76.34 | -0.92% | 1,338 |
| Jul 23, 2025 | 77.00 | 77.40 | 76.88 | 77.39 | 77.05 | 1.23% | 406 |
| Jul 22, 2025 | 75.53 | 76.45 | 75.53 | 76.45 | 76.11 | 0.70% | 294 |
| Jul 21, 2025 | 75.82 | 75.98 | 75.39 | 75.92 | 75.58 | 0.84% | 33,467 |
| Jul 18, 2025 | 76.75 | 77.00 | 75.29 | 75.29 | 74.95 | 0.10% | 1,067 |
| Jul 17, 2025 | 75.07 | 75.51 | 74.74 | 75.21 | 74.88 | 1.50% | 73 |
| Jul 16, 2025 | 74.46 | 74.67 | 74.10 | 74.10 | 73.77 | -1.05% | 435 |
| Jul 15, 2025 | 75.50 | 75.65 | 74.64 | 74.89 | 74.56 | -0.98% | 745 |
| Jul 14, 2025 | 75.45 | 75.82 | 75.02 | 75.63 | 75.30 | -0.71% | 1,118 |
| Jul 11, 2025 | 76.06 | 76.44 | 75.99 | 76.17 | 75.83 | -1.18% | 936 |
| Jul 10, 2025 | 78.86 | 78.86 | 77.08 | 77.08 | 76.74 | -3.38% | 366 |
| Jul 9, 2025 | 80.90 | 80.92 | 79.64 | 79.78 | 79.43 | -1.88% | 257 |
| Jul 8, 2025 | 80.79 | 81.31 | 80.57 | 81.31 | 80.95 | 0.94% | 58 |
| Jul 7, 2025 | 80.62 | 81.52 | 80.55 | 80.55 | 80.19 | -0.69% | 175 |
| Jul 3, 2025 | 80.46 | 81.16 | 80.27 | 81.11 | 80.75 | 1.97% | 783 |
| Jul 2, 2025 | 80.79 | 80.79 | 79.37 | 79.55 | 79.19 | -0.96% | 599 |
| Jul 1, 2025 | 78.03 | 80.55 | 77.92 | 80.32 | 79.96 | 3.00% | 3,646 |
| Jun 30, 2025 | 77.79 | 78.22 | 77.79 | 77.98 | 77.63 | 0.93% | 469 |
| Jun 27, 2025 | 77.60 | 77.95 | 77.26 | 77.26 | 76.92 | -0.37% | 1,796 |
| Jun 26, 2025 | 77.58 | 77.76 | 77.16 | 77.55 | 77.21 | 0.60% | 563 |
| Jun 25, 2025 | 77.98 | 77.98 | 77.09 | 77.09 | 76.75 | -0.58% | 417 |
| Jun 24, 2025 | 77.11 | 77.54 | 77.00 | 77.54 | 77.20 | 2.09% | 1,358 |
| Jun 23, 2025 | 75.32 | 76.10 | 75.32 | 75.95 | 75.61 | -0.19% | 388 |
| Jun 20, 2025 | 78.46 | 78.80 | 76.09 | 76.09 | 75.75 | -4.31% | 670 |