NCR Voyix Corporation (0K45.L) LSE
6.21
-0.13(-2.05%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.21
-0.13(-2.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 6.12 | 6.21 | 6.21 | 6.21 | 6.12 | 36 |
| April 01, 2026 | 6.44 | 6.34 | 6.34 | 6.44 | 6.34 | 8 |
| March 31, 2026 | 6.35 | 6.28 | 6.28 | 6.39 | 6.28 | 53 |
| March 30, 2026 | 6.27 | 6.29 | 6.29 | 6.34 | 6.16 | 48 |
| March 27, 2026 | 6.21 | 6.15 | 6.15 | 6.26 | 6.15 | 1,677 |
| March 26, 2026 | 6.34 | 6.33 | 6.33 | 6.53 | 6.33 | 1,080 |
| March 25, 2026 | 6.32 | 6.17 | 6.17 | 6.32 | 6.12 | 2,830 |
| March 24, 2026 | 6.41 | 6.3 | 6.3 | 6.43 | 6.29 | 1,710 |
| March 23, 2026 | 6.66 | 6.7 | 6.7 | 6.7 | 6.66 | 1,802 |
| March 20, 2026 | 6.6 | 6.51 | 6.51 | 6.65 | 6.51 | 57 |
| March 19, 2026 | 6.85 | 6.77 | 6.77 | 6.85 | 6.7 | 2,012 |
| March 18, 2026 | 7.04 | 6.99 | 6.99 | 7.1 | 6.99 | 2,010 |
| March 17, 2026 | 6.99 | 6.98 | 6.98 | 7.13 | 6.89 | 896 |
| March 16, 2026 | 6.69 | 6.95 | 6.95 | 6.95 | 6.49 | 331 |
| March 13, 2026 | 6.66 | 6.47 | 6.47 | 6.66 | 6.47 | 1,384 |
| March 12, 2026 | 6.93 | 6.77 | 6.77 | 6.93 | 6.75 | 1,184 |
| March 11, 2026 | 6.9 | 6.95 | 6.95 | 7.01 | 6.86 | 792 |
| March 10, 2026 | 7 | 6.86 | 6.86 | 7.1 | 6.8 | 3,328 |
| March 09, 2026 | 7.85 | 7.22 | 7.22 | 7.85 | 7.22 | 4,731 |
| March 06, 2026 | 8.13 | 7.84 | 7.84 | 8.13 | 7.84 | 755 |
| March 05, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 197 |
| March 04, 2026 | 8 | 8.07 | 8.07 | 8.13 | 7.98 | 665 |
| March 03, 2026 | 7.42 | 8.09 | 8.09 | 8.13 | 7.42 | 1,231 |
| March 02, 2026 | 7.5 | 7.46 | 7.46 | 7.63 | 7.45 | 853 |
| February 27, 2026 | 8.08 | 7.62 | 7.62 | 8.31 | 7.57 | 3,357 |
| February 26, 2026 | 8.62 | 8.62 | 8.62 | 8.83 | 8.62 | 957 |
| February 25, 2026 | 9.14 | 9 | 9 | 9.14 | 9 | 10 |
| February 24, 2026 | 8.99 | 8.85 | 8.85 | 8.99 | 8.85 | 27 |
| February 23, 2026 | 9.54 | 8.94 | 8.94 | 9.54 | 8.88 | 623 |
| February 20, 2026 | 9.49 | 9.44 | 0 | 9.49 | 9.44 | 277 |
| February 19, 2026 | 9.82 | 9.82 | 0 | 9.82 | 9.82 | 0 |
| February 18, 2026 | 9.55 | 9.87 | 0 | 9.87 | 9.55 | 2,454 |
| February 17, 2026 | 9.39 | 9.41 | 0 | 9.48 | 9.39 | 44 |
| February 13, 2026 | 9.35 | 9.35 | 0 | 9.35 | 9.35 | 309 |
| February 12, 2026 | 9.56 | 9.37 | 0 | 9.56 | 9.27 | 1,680 |
| February 11, 2026 | 9.95 | 9.66 | 0 | 10.14 | 9.49 | 1,102 |
| February 10, 2026 | 9.86 | 10.04 | 0 | 10.04 | 9.86 | 309 |
| February 09, 2026 | 9.9 | 9.94 | 0 | 9.94 | 9.65 | 2,151 |
| February 06, 2026 | 9.64 | 9.59 | 0 | 9.87 | 9.58 | 488 |
| February 05, 2026 | 9.4 | 9.4 | 0 | 9.4 | 9.4 | 18 |
| February 04, 2026 | 9.13 | 9.57 | 0 | 9.57 | 9.13 | 127 |
| February 03, 2026 | 9.32 | 9.09 | 0 | 9.32 | 9.09 | 129 |
| February 02, 2026 | 10.03 | 10.22 | 0 | 10.22 | 10.03 | 97 |
| January 30, 2026 | 10.16 | 9.98 | 0 | 10.16 | 9.9 | 113 |
| January 29, 2026 | 9.9 | 9.9 | 0 | 9.9 | 9.9 | 1 |
| January 28, 2026 | 10.25 | 10.25 | 0 | 10.25 | 10.25 | 196 |
| January 27, 2026 | 10.16 | 10.2 | 0 | 10.2 | 10.16 | 25 |
| January 26, 2026 | 10.21 | 10.21 | 0 | 10.21 | 10.21 | 3 |
| January 23, 2026 | 10.19 | 10.19 | 0 | 10.19 | 10.19 | 16 |
| January 22, 2026 | 10.37 | 10.72 | 0 | 10.74 | 10.37 | 235 |
| January 21, 2026 | 9.94 | 9.96 | 0 | 9.96 | 9.94 | 415 |
| January 20, 2026 | 10.58 | 10.51 | 0 | 10.66 | 10.45 | 113 |
| January 16, 2026 | 10.74 | 10.69 | 0 | 10.74 | 10.69 | 23 |
| January 15, 2026 | 10.89 | 10.95 | 0 | 10.95 | 10.89 | 1,923 |
| January 14, 2026 | 10.86 | 10.84 | 0 | 11.34 | 10.84 | 202 |
| January 13, 2026 | 10.88 | 10.62 | 0 | 10.88 | 10.23 | 321 |
| January 12, 2026 | 11 | 11.1 | 0 | 11.1 | 11 | 405 |
| January 09, 2026 | 10.83 | 10.89 | 0 | 10.89 | 10.83 | 109 |
| January 08, 2026 | 10.27 | 10.27 | 0 | 10.27 | 10.27 | 10 |
| January 06, 2026 | 10.05 | 10.05 | 0 | 10.05 | 10.05 | 0 |