tiprankstipranks
Trending News
More News >
Sopra Steria Group SA (GB:0NJQ)
LSE:0NJQ
UK Market

Sopra Steria (0NJQ) Historical Prices

Compare
7 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
203.95
202.40
200.80
202.40
202.40
-1.17%
8,287
1.43
Jul 03, 2025
201.60
206.00
201.80
204.80
204.80
+1.39%
1,367
0.24
Jul 02, 2025
203.55
204.00
200.00
202.00
202.00
-0.69%
1,432
0.24
Jul 01, 2025
206.30
207.40
203.00
203.40
203.40
-1.64%
587
0.10
Jun 30, 2025
206.90
211.80
205.60
206.80
206.80
0.00%
877
0.15
Jun 27, 2025
205.50
207.20
205.20
206.80
206.80
+0.98%
2,796
0.46
Jun 26, 2025
203.35
206.00
203.20
204.80
204.80
+0.89%
2,292
0.36
Jun 25, 2025
207.10
211.40
202.40
203.00
203.00
-1.46%
4,594
0.71
Jun 24, 2025
203.55
207.20
203.80
206.00
206.00
+1.38%
1,238
0.19
Jun 23, 2025
203.95
204.40
200.40
203.20
203.20
-1.27%
128
0.02
Jun 20, 2025
205.50
208.20
205.40
205.81
205.81
<+0.01%
2,003
0.31
Jun 19, 2025
210.20
209.20
205.80
205.80
205.80
-2.28%
2,072
0.32
Jun 18, 2025
205.90
210.60
206.60
210.60
210.60
+1.73%
2,161
0.34
Jun 17, 2025
200.00
208.20
199.80
207.01
207.01
+3.09%
15,130
2.43
Jun 16, 2025
198.05
200.80
198.80
200.80
200.80
+1.01%
1,606
0.25
Jun 13, 2025
198.05
199.20
197.20
198.80
198.80
-1.39%
568
0.09
Jun 12, 2025
202.35
204.00
200.60
201.60
201.60
-0.91%
1,055
0.16
Jun 11, 2025
201.20
204.20
201.00
203.46
203.46
+1.32%
1,754
0.27
Jun 10, 2025
197.15
200.80
194.90
200.80
200.80
+1.31%
402
0.06
Jun 09, 2025
195.40
199.00
195.30
198.20
198.20
+1.75%
239
0.04
Jun 06, 2025
194.65
195.10
193.90
194.80
194.80
-0.22%
403
0.06
Jun 05, 2025
194.95
197.10
194.20
195.22
195.22
+0.01%
1,315
0.19
Jun 04, 2025
190.05
195.20
189.90
195.20
195.20
+3.18%
342
0.05
Jun 03, 2025
186.55
190.10
187.00
189.18
189.18
+1.52%
1,275
0.15
Jun 02, 2025
189.80
193.20
187.70
191.00
186.35
+3.14%
702
0.08
May 30, 2025
189.70
191.50
189.20
189.80
185.18
+2.39%
475
0.06
May 29, 2025
192.30
192.60
190.00
190.00
185.37
+1.75%
60
<0.01
May 28, 2025
191.25
191.60
190.40
191.40
186.74
+2.33%
3,408
0.39
May 27, 2025
192.20
192.00
191.30
191.72
187.05
+2.20%
1,146
0.13
May 23, 2025
192.80
196.30
186.50
188.90
184.30
+0.58%
211
0.02
May 22, 2025
194.25
196.00
190.50
192.50
187.82
+1.71%
2,205
0.24
May 21, 2025
193.70
194.00
191.50
193.99
189.26
+2.17%
5,594
0.62
May 20, 2025
190.05
194.60
190.80
194.60
189.86
+4.59%
8
<0.01
May 19, 2025
192.20
192.20
187.10
190.70
186.06
+1.85%
1,076
0.12
May 16, 2025
196.95
197.00
190.80
191.90
187.23
-0.11%
111
0.01
May 15, 2025
193.60
196.90
189.40
196.90
192.11
+4.08%
223
0.02
May 14, 2025
193.60
194.10
192.80
193.90
189.18
+2.69%
13,468
1.48
May 13, 2025
193.00
194.00
192.10
193.53
188.82
+3.26%
1,502
0.17
May 12, 2025
191.75
194.10
191.30
192.10
187.42
+2.92%
680
0.07
May 09, 2025
190.25
191.70
190.10
191.30
186.64
+3.50%
92,954
12.08
May 08, 2025
186.55
190.60
187.50
189.44
184.83
+4.56%
1,011
0.13
May 07, 2025
187.05
190.90
185.40
185.70
181.18
+1.57%
2,548
0.33
May 06, 2025
187.05
187.70
183.70
187.40
182.84
+2.93%
824
0.11
May 02, 2025
181.80
187.50
182.50
187.50
182.94
+6.50%
6,549
0.85
May 01, 2025
180.45
184.00
178.10
180.45
176.06
+2.50%
0
0.00
Apr 30, 2025
178.25
184.00
178.10
180.45
176.06
+4.10%
14,800
1.96
Apr 29, 2025
173.40
179.90
169.10
177.67
173.34
+5.24%
16,115
2.20
Apr 28, 2025
171.55
173.90
171.60
173.04
168.83
+3.48%
5,740
0.78
Apr 25, 2025
174.05
176.20
169.40
171.40
167.23
+1.97%
650
0.09
Apr 24, 2025
173.30
173.00
170.20
172.28
168.09
+1.72%
1,531
0.20
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis