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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	13.17	12.74	12.74	13.17	12.74	40
September 09, 2025	12.99	12.94	12.94	13.1	12.88	148
September 08, 2025	13.33	13.21	13.21	13.33	13.21	68
September 05, 2025	12.94	13	13	13.39	12.94	753
September 04, 2025	12.89	12.75	12.75	12.89	12.68	47
September 03, 2025	12.65	12.58	12.58	12.65	12.58	8
September 02, 2025	12.82	12.99	12.99	12.99	12.82	96
August 29, 2025	13.64	13.46	13.46	13.64	13.46	1
August 28, 2025	13.79	13.5	13.5	13.79	13.5	204
August 27, 2025	13.41	13.54	13.54	13.58	13.41	5,600
August 26, 2025	13.7	13.45	13.45	13.7	13.42	170
August 22, 2025	12.98	13.66	13.66	13.68	12.81	277
August 21, 2025	12.57	12.67	12.67	12.72	12.57	7
August 20, 2025	12.4	12.44	12.44	12.52	12.38	138
August 19, 2025	12.93	12.76	12.76	12.93	12.74	7
August 18, 2025	12.5	12.52	12.52	12.56	12.35	37
August 15, 2025	12.75	12.73	12.73	12.75	12.57	570
August 14, 2025	12.42	12.64	12.64	12.71	12.42	132
August 13, 2025	12.34	12.49	12.49	12.53	12.32	49
August 12, 2025	12.29	12.38	12.38	12.42	12.14	33
August 11, 2025	12.27	12.4	12.4	12.47	12.15	818
August 08, 2025	12.6	12.6	12.6	12.64	12.31	32
August 07, 2025	12.84	12.03	12.03	13.2	11.95	2,515
August 06, 2025	13.26	13.15	13.15	13.26	13.07	150
August 05, 2025	13.13	13.18	13.18	13.31	13.1	158
August 04, 2025	13.05	12.99	12.99	13.09	12.95	2,310
August 01, 2025	13.21	13.19	13.19	13.33	13.19	16
July 31, 2025	13.83	13.69	13.69	13.83	13.6	1,480
July 30, 2025	14.09	14.08	14.08	14.36	13.98	666
July 29, 2025	14.59	14.04	14.52	14.59	14.04	20
July 28, 2025	14.4	14.39	14.39	14.47	14.3	36
July 25, 2025	14.03	13.99	14.03	14.03	13.99	80
July 24, 2025	14.42	14.46	14.46	14.46	14.42	6
July 23, 2025	14.46	14.38	14.38	14.46	14.38	1,202
July 22, 2025	13.94	14.07	14.07	14.07	13.94	4,400
July 21, 2025	14.38	14.33	14.33	14.43	14.09	283
July 18, 2025	14.27	14.24	14.24	14.29	14.21	21
July 17, 2025	13.64	13.88	13.88	14.03	13.64	868
July 16, 2025	13.91	13.69	13.69	13.91	13.69	4
July 15, 2025	13.8	13.85	13.85	13.88	13.63	1,292
July 14, 2025	13.28	13.52	13.52	13.52	13.01	595
July 11, 2025	13.36	13.26	13.26	13.36	13.12	34
July 10, 2025	13.2	13.6	13.6	13.6	13.2	107
July 09, 2025	13.26	13.33	13.33	13.48	13.23	115
July 08, 2025	13.37	13.79	13.5	13.92	13.25	32
July 07, 2025	13.36	13.26	13.26	13.51	13.15	1,035
July 03, 2025	12.71	13.3	13.3	13.3	12.71	88
July 02, 2025	12.13	12.43	12.77	12.79	12.13	965

NCR Voyix Corporation (0K45.L) LSE