Science Applications International Corporation (LON:0V9N)
London · Delayed Price · Currency is GBP · Price in USD 133.59
+2.15 (1.64%)
Sep 15, 2026, 6:45 PM GMT
LON:0V9N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 130.37 | 134.59 | 130.00 | 133.59 | 133.59 | 1.64% | 13 |
| Sep 14, 2026 | 130.00 | 132.02 | 129.90 | 131.44 | 131.44 | 2.01% | 40 |
| Sep 11, 2026 | 129.15 | 129.15 | 126.94 | 128.85 | 128.85 | 0.31% | 14 |
| Sep 10, 2026 | 125.49 | 129.35 | 125.00 | 128.45 | 128.45 | 1.63% | 317 |
| Sep 9, 2026 | 128.00 | 128.93 | 125.96 | 126.40 | 126.40 | -0.19% | 310 |
| Sep 8, 2026 | 127.00 | 128.00 | 124.00 | 126.64 | 126.64 | -0.82% | 98 |
| Sep 4, 2026 | 125.73 | 129.90 | 123.88 | 127.69 | 127.69 | 1.60% | 26 |
| Sep 3, 2026 | 127.58 | 129.76 | 124.55 | 125.68 | 125.68 | -0.10% | 12 |
| Sep 2, 2026 | 126.10 | 129.55 | 121.52 | 125.80 | 125.80 | -0.75% | 1,116 |
| Sep 1, 2026 | 128.45 | 128.45 | 124.04 | 126.75 | 126.75 | -3.54% | 573 |
| Aug 31, 2026 | 130.00 | 143.32 | 125.00 | 131.40 | 131.40 | 1.75% | 5,124 |
| Aug 28, 2026 | 129.50 | 131.00 | 124.90 | 129.13 | 129.13 | -0.68% | 756 |
| Aug 27, 2026 | 127.86 | 130.43 | 124.00 | 130.02 | 130.02 | 2.77% | 112 |
| Aug 26, 2026 | 124.00 | 128.50 | 124.00 | 126.51 | 126.51 | -1.00% | 17 |
| Aug 25, 2026 | 125.69 | 128.50 | 125.69 | 127.79 | 127.79 | 0.75% | 108 |
| Aug 24, 2026 | 126.80 | 128.50 | 125.54 | 126.84 | 126.84 | -0.87% | 16 |
| Aug 21, 2026 | 127.00 | 129.25 | 125.00 | 127.95 | 127.95 | 1.54% | 179 |
| Aug 20, 2026 | 129.80 | 129.80 | 125.90 | 126.01 | 126.01 | -2.39% | 22 |
| Aug 19, 2026 | 127.13 | 129.46 | 125.00 | 129.09 | 129.09 | 2.18% | 12 |
| Aug 18, 2026 | 126.25 | 127.20 | 124.00 | 126.34 | 126.34 | 0.19% | 18 |
| Aug 17, 2026 | 126.20 | 126.85 | 124.00 | 126.10 | 126.10 | -0.44% | 82 |
| Aug 14, 2026 | 126.30 | 129.60 | 125.15 | 126.66 | 126.66 | 0.82% | 25 |
| Aug 13, 2026 | 126.50 | 128.14 | 122.79 | 125.63 | 125.63 | 0.14% | 97 |
| Aug 12, 2026 | 122.33 | 126.12 | 122.33 | 125.45 | 125.45 | 0.29% | 20 |
| Aug 11, 2026 | 125.46 | 128.00 | 123.41 | 125.09 | 125.09 | -1.60% | 50 |
| Aug 10, 2026 | 125.37 | 128.00 | 125.37 | 127.12 | 127.12 | 0.91% | 36 |
| Aug 7, 2026 | 124.00 | 128.00 | 120.00 | 125.97 | 125.97 | 0.71% | 106 |
| Aug 6, 2026 | 121.00 | 125.12 | 120.08 | 125.08 | 125.08 | 4.44% | 19 |
| Aug 5, 2026 | 121.50 | 122.00 | 118.35 | 119.76 | 119.76 | -0.77% | 86 |
| Aug 4, 2026 | 122.50 | 122.50 | 118.63 | 120.69 | 120.69 | 0.70% | 16 |
| Aug 3, 2026 | 116.50 | 120.80 | 116.50 | 119.85 | 119.85 | 2.26% | 37 |
| Jul 31, 2026 | 116.50 | 120.02 | 114.50 | 117.20 | 117.20 | 1.21% | 239 |
| Jul 30, 2026 | 119.55 | 119.55 | 114.21 | 115.80 | 115.80 | -1.03% | 8 |
| Jul 29, 2026 | 118.00 | 122.00 | 117.01 | 117.01 | 117.01 | -4.39% | 73 |
| Jul 28, 2026 | 119.24 | 122.48 | 117.00 | 122.38 | 122.38 | 3.26% | 70 |
| Jul 27, 2026 | 117.33 | 119.76 | 115.91 | 118.52 | 118.52 | -1.13% | 21 |
| Jul 24, 2026 | 114.40 | 122.43 | 114.40 | 119.88 | 119.88 | 3.18% | 8 |
| Jul 23, 2026 | 116.00 | 118.46 | 116.00 | 116.18 | 116.18 | 0.51% | 39 |
| Jul 22, 2026 | 111.00 | 115.83 | 111.00 | 115.59 | 115.59 | 3.53% | 15 |
| Jul 21, 2026 | 111.00 | 114.99 | 110.38 | 111.65 | 111.65 | -3.73% | 11 |
| Jul 20, 2026 | 115.69 | 117.54 | 114.33 | 115.98 | 115.98 | 1.06% | 1,008 |
| Jul 17, 2026 | 114.90 | 117.94 | 111.35 | 114.76 | 114.76 | -0.21% | 72 |
| Jul 16, 2026 | 119.00 | 119.00 | 113.18 | 115.00 | 115.00 | -0.25% | 194 |
| Jul 15, 2026 | 110.69 | 116.71 | 110.69 | 115.29 | 115.29 | 1.37% | 404 |
| Jul 14, 2026 | 111.39 | 114.37 | 109.00 | 113.73 | 113.73 | 0.18% | 226 |
| Jul 13, 2026 | 114.66 | 115.00 | 112.77 | 113.52 | 113.52 | 0.36% | 92 |
| Jul 10, 2026 | 115.45 | 115.45 | 112.33 | 113.11 | 113.11 | 1.17% | 10 |
| Jul 9, 2026 | 114.00 | 114.00 | 111.00 | 112.17 | 111.80 | -0.36% | 37 |
| Jul 8, 2026 | 115.45 | 115.45 | 112.22 | 112.57 | 112.20 | -1.31% | 37 |
| Jul 7, 2026 | 113.25 | 117.95 | 113.25 | 114.06 | 113.68 | -0.05% | 154 |