NCR Voyix Corporation - 0K45.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9.88	9.85	9.85	9.88	9.85	35
December 03, 2025	9.86	10.3	10.3	10.3	9.86	87
December 02, 2025	10.29	9.96	9.96	10.29	9.96	33
December 01, 2025	9.96	10.1	10.1	10.14	9.94	30
November 28, 2025	9.95	10.12	9.95	10.18	9.95	4
November 26, 2025	10	10.07	10.01	10.15	9.82	25
November 25, 2025	10.07	10.17	10.17	10.17	10.07	503
November 24, 2025	9.76	9.93	9.93	10.02	9.76	490
November 21, 2025	10.02	9.84	10.01	10.02	9.62	14
November 20, 2025	9.94	9.92	9.92	10.12	9.92	43
November 19, 2025	10.33	9.84	9.84	10.33	9.8	276
November 18, 2025	10.04	10.36	10.36	10.36	10.04	1,120
November 17, 2025	10.59	10.67	10.67	10.67	10.59	112
November 14, 2025	10.67	10.67	10.67	10.76	10.55	82
November 13, 2025	11.04	10.95	10.95	11.08	10.93	403
November 12, 2025	11.45	11.36	11.36	11.45	11.27	5
November 11, 2025	11.35	11.27	11.27	11.35	11.27	15
November 10, 2025	10.9	11.3	11.3	11.31	10.9	464
November 07, 2025	10.59	10.84	10.84	10.87	10.59	597
November 06, 2025	11.89	10.7	10.7	11.89	10.29	334
November 05, 2025	11.04	11.46	11.46	11.46	11.04	75
November 04, 2025	11.12	11.1	11.1	11.14	11.03	370
November 03, 2025	11.36	11.18	11.18	11.42	11.18	124
October 31, 2025	11.48	11.47	11.47	11.55	11.33	25
October 30, 2025	11.44	11.39	11.39	11.44	11.22	14
October 29, 2025	11.64	11.58	11.58	11.81	11.58	897
October 28, 2025	11.95	11.8	11.8	11.95	11.8	1,016
October 27, 2025	11.95	11.81	11.81	12.03	11.81	384
October 24, 2025	11.97	11.92	11.92	11.97	11.72	24
October 23, 2025	11.53	11.77	11.77	11.77	11.38	71
October 22, 2025	11.45	11.35	11.35	11.45	11.35	163
October 21, 2025	11.7	11.68	11.68	11.7	11.63	125
October 20, 2025	11.44	11.53	11.53	11.64	11.32	527
October 17, 2025	11.25	11.31	11.31	11.31	11.07	118
October 16, 2025	12.01	11.59	11.59	12.01	11.59	12
October 15, 2025	11.62	11.93	11.93	11.93	11.62	59
October 14, 2025	11.18	11.69	11.69	11.69	10.95	1,811
October 13, 2025	11.3	11.48	11.48	11.52	11.29	409
October 10, 2025	11.71	11.26	11.26	11.8	11.22	1,330
October 09, 2025	12.08	11.83	11.83	12.08	11.82	223
October 08, 2025	11.96	12.1	12.1	12.2	11.96	323
October 07, 2025	12.52	12.45	12.45	12.6	12.28	1,390
October 06, 2025	12.81	12.57	12.57	12.81	12.57	227
October 03, 2025	12.9	12.81	12.81	12.95	12.81	245
October 02, 2025	12.58	12.43	12.43	12.58	12.43	212
October 01, 2025	12.6	12.51	12.51	12.6	12.46	229
September 30, 2025	12.75	12.54	12.54	12.75	12.54	496
September 29, 2025	12.84	12.87	12.87	12.99	12.76	498
September 26, 2025	12.56	12.56	12.52	12.69	12.37	44
September 25, 2025	12.69	12.69	12.69	12.69	12.69	6
September 24, 2025	12.97	12.96	12.96	13.02	12.95	20
September 23, 2025	13.08	13.14	13.14	13.22	12.93	125
September 22, 2025	12.98	13.04	13.04	13.04	12.97	214
September 19, 2025	13.32	13.36	13.36	13.36	13.14	93
September 18, 2025	12.82	13.15	13.15	13.15	12.82	2,256
September 17, 2025	12.94	13.04	13.04	13.04	12.94	211
September 16, 2025	12.87	12.77	12.77	12.87	12.68	449
September 15, 2025	12.85	12.79	12.79	12.93	12.79	2,629
September 12, 2025	13.1	12.84	12.84	13.1	12.73	24
September 11, 2025	12.45	12.74	12.74	12.94	12.45	194

NCR Voyix Corporation (0K45.L) LSE