Cognizant Technology Solutions Corporation (LON:0QZ5)
London · Delayed Price · Currency is GBP · Price in USD 45.73
-2.24 (-4.67%)
May 13, 2026, 5:12 PM GMT
LON:0QZ5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 48.41 | 48.61 | 45.50 | 45.54 | 45.54 | -5.07% | 1,788 |
| May 12, 2026 | 49.64 | 49.99 | 47.97 | 47.97 | 47.97 | -2.26% | 1,355 |
| May 11, 2026 | 51.60 | 53.00 | 49.08 | 49.08 | 49.08 | -5.42% | 11,253 |
| May 8, 2026 | 52.60 | 53.01 | 50.22 | 51.89 | 51.89 | -0.31% | 1,595 |
| May 7, 2026 | 51.33 | 53.35 | 51.08 | 52.05 | 52.05 | 1.24% | 16,146 |
| May 6, 2026 | 51.99 | 53.23 | 50.97 | 51.41 | 51.41 | -0.27% | 1,024 |
| May 5, 2026 | 52.90 | 53.00 | 50.79 | 51.55 | 51.55 | 0.04% | 4,703 |
| May 4, 2026 | 52.44 | 53.40 | 51.46 | 51.53 | 51.53 | -2.61% | 4,783 |
| May 1, 2026 | 53.14 | 54.79 | 52.36 | 52.91 | 52.91 | 0.95% | 5,705 |
| Apr 30, 2026 | 54.70 | 55.18 | 52.36 | 52.41 | 52.41 | -4.27% | 3,775 |
| Apr 29, 2026 | 55.15 | 56.20 | 51.15 | 54.75 | 54.75 | -1.23% | 8,342 |
| Apr 28, 2026 | 55.36 | 56.21 | 53.05 | 55.43 | 55.43 | 1.45% | 1,182 |
| Apr 27, 2026 | 55.15 | 55.99 | 54.64 | 54.64 | 54.64 | -0.51% | 756 |
| Apr 24, 2026 | 56.27 | 56.58 | 54.38 | 54.92 | 54.92 | 0.15% | 4,305 |
| Apr 23, 2026 | 58.64 | 58.79 | 54.50 | 54.84 | 54.84 | -5.87% | 36,428 |
| Apr 22, 2026 | 60.88 | 61.82 | 58.26 | 58.26 | 58.26 | -4.68% | 7,073 |
| Apr 21, 2026 | 60.00 | 61.73 | 59.95 | 61.12 | 61.12 | 1.19% | 8,507 |
| Apr 20, 2026 | 61.20 | 61.54 | 60.40 | 60.40 | 60.40 | -0.82% | 1,016 |
| Apr 17, 2026 | 60.97 | 61.86 | 60.90 | 60.90 | 60.90 | 0.13% | 518 |
| Apr 16, 2026 | 60.99 | 61.39 | 59.79 | 60.82 | 60.82 | 0.02% | 6,693 |
| Apr 15, 2026 | 60.00 | 61.49 | 60.00 | 60.81 | 60.81 | 0.60% | 4,099 |
| Apr 14, 2026 | 60.10 | 61.53 | 60.10 | 60.45 | 60.45 | 0.72% | 2,157 |
| Apr 13, 2026 | 57.92 | 60.12 | 57.46 | 60.02 | 60.02 | 3.70% | 1,252 |
| Apr 10, 2026 | 60.27 | 60.27 | 57.41 | 57.88 | 57.88 | -1.53% | 2,901 |
| Apr 9, 2026 | 60.99 | 61.27 | 58.29 | 58.78 | 58.78 | -4.45% | 1,156 |
| Apr 8, 2026 | 63.15 | 63.15 | 61.46 | 61.52 | 61.52 | -0.08% | 1,344 |
| Apr 7, 2026 | 62.41 | 62.69 | 61.06 | 61.57 | 61.57 | -1.11% | 536 |
| Apr 2, 2026 | 61.38 | 63.06 | 60.64 | 62.26 | 62.26 | 1.42% | 2,336 |
| Apr 1, 2026 | 61.77 | 62.00 | 59.96 | 61.39 | 61.39 | 0.23% | 1,894 |
| Mar 31, 2026 | 61.20 | 62.28 | 60.54 | 61.25 | 61.25 | 1.00% | 248 |
| Mar 30, 2026 | 60.71 | 61.35 | 60.00 | 60.64 | 60.64 | 1.64% | 330 |
| Mar 27, 2026 | 61.85 | 62.50 | 58.93 | 59.66 | 59.66 | -1.66% | 880 |
| Mar 26, 2026 | 59.00 | 61.34 | 59.00 | 60.67 | 60.67 | 1.13% | 929 |
| Mar 25, 2026 | 61.43 | 61.90 | 59.00 | 59.99 | 59.99 | -0.50% | 1,117 |
| Mar 24, 2026 | 60.77 | 62.23 | 59.97 | 60.29 | 60.29 | -3.41% | 1,797 |
| Mar 23, 2026 | 62.07 | 63.08 | 61.17 | 62.42 | 62.42 | 1.05% | 505 |
| Mar 20, 2026 | 62.04 | 62.04 | 61.34 | 61.77 | 61.77 | -0.07% | 470 |
| Mar 19, 2026 | 60.71 | 61.82 | 58.91 | 61.82 | 61.82 | 1.72% | 7,769 |
| Mar 18, 2026 | 61.32 | 61.69 | 60.60 | 60.77 | 60.77 | -1.17% | 59 |
| Mar 17, 2026 | 62.00 | 62.87 | 61.08 | 61.49 | 61.49 | 0.52% | 10,592 |
| Mar 16, 2026 | 61.27 | 62.52 | 60.54 | 61.17 | 61.17 | 1.29% | 2,962 |
| Mar 13, 2026 | 62.03 | 62.52 | 60.39 | 60.39 | 60.39 | -1.93% | 1,214 |
| Mar 12, 2026 | 61.95 | 62.93 | 61.36 | 61.58 | 61.58 | -1.54% | 5,604 |
| Mar 11, 2026 | 63.00 | 63.87 | 61.30 | 62.54 | 62.54 | -0.73% | 248 |
| Mar 10, 2026 | 64.90 | 64.90 | 61.88 | 63.00 | 63.00 | -1.52% | 16,682 |
| Mar 9, 2026 | 67.12 | 67.12 | 63.97 | 63.97 | 63.97 | -2.81% | 497 |
| Mar 6, 2026 | 66.70 | 66.70 | 64.53 | 65.82 | 65.82 | -0.12% | 392 |
| Mar 5, 2026 | 65.64 | 66.84 | 64.58 | 65.90 | 65.90 | 1.20% | 717 |
| Mar 4, 2026 | 65.34 | 65.34 | 63.97 | 65.12 | 65.12 | 0.86% | 2,066 |
| Mar 3, 2026 | 63.42 | 64.62 | 62.40 | 64.56 | 64.56 | 1.37% | 1,303 |