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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	11.77	12.19	12.19	12.19	11.65	43
June 30, 2025	11.84	11.7	11.7	11.93	11.7	1,172
June 27, 2025	11.84	11.77	11.77	11.85	11.72	1,754
June 26, 2025	11.67	11.68	11.68	11.69	11.58	10
June 25, 2025	11.7	11.68	11.68	11.85	11.68	287
June 24, 2025	11.6	11.81	11.81	11.82	11.6	60
June 23, 2025	11.44	11.42	11.42	11.72	11.42	1,656
June 20, 2025	11.87	11.8	11.8	11.98	11.75	91
June 18, 2025	11.85	11.87	11.87	11.94	11.85	643
June 17, 2025	11.67	11.9	11.9	11.9	11.67	1,218
June 16, 2025	11.67	11.91	11.91	11.91	11.58	976
June 13, 2025	11.5	11.57	11.57	11.71	11.5	405
June 12, 2025	11.88	11.67	11.67	11.88	11.67	5
June 11, 2025	12.17	11.97	11.97	12.34	11.97	125
June 10, 2025	11.99	12.31	12.31	12.33	11.9	4,350

NCR Voyix Corporation (0K45.L) LSE