Singapore Markets closed

Cognizant Technology Solutions Corporation (0QZ5.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
69.10-1.65 (-2.33%)
At close: 06:23PM BST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202469.5969.9769.1069.1069.102,182
11 Apr 202470.3670.7570.1670.7570.75572
10 Apr 202470.7370.7969.9369.9369.93942
09 Apr 202471.0771.5071.0471.0871.0852,621
08 Apr 202471.1371.5370.8771.4471.442,005
05 Apr 202471.6171.7071.0671.0671.061,608
04 Apr 202472.5272.7972.3472.3472.341,314
03 Apr 202471.4072.1571.2671.9671.96842
02 Apr 202471.5371.8871.4071.7971.792,707
28 Mar 202473.5973.9873.3873.3873.381,588
27 Mar 202473.0573.5673.0573.4073.401,306
26 Mar 202472.1872.2871.9672.1772.171,737
25 Mar 202472.0772.5071.9072.1772.17575,815
22 Mar 202472.6772.7971.6071.9771.978,879
21 Mar 202473.4175.4772.9172.9972.99602,004
20 Mar 202474.2274.9774.0674.8874.881,284
19 Mar 202474.9175.3074.5474.6474.641,934
18 Mar 202476.0176.0175.0875.3075.304,924
15 Mar 202476.1276.3175.2175.3075.301,228
14 Mar 202477.1177.1576.0076.0076.002,291
13 Mar 202477.1477.2676.8977.0377.031,008
12 Mar 202477.3077.3076.8576.8976.89525
11 Mar 202476.9277.2176.4977.0977.09696
08 Mar 202477.1877.4576.5977.0577.05703
07 Mar 202477.1177.9077.0577.7777.77882
06 Mar 202478.7378.7677.0077.0077.001,696
05 Mar 202478.7278.9778.2578.4578.45106
04 Mar 202478.9579.6678.7179.3079.30460
01 Mar 202478.9579.4578.5878.6678.66905
29 Feb 202479.4379.5878.5479.0179.01108
28 Feb 202479.1479.1878.3878.5978.59169,704
27 Feb 202479.4279.8678.8678.8978.89119
26 Feb 202479.6279.7779.0079.7779.77226
23 Feb 202479.9080.0479.4979.4979.49576
22 Feb 202478.3979.3978.3979.3879.38913
21 Feb 202476.2476.8976.2476.8976.89255
20 Feb 202476.8677.3776.6676.6676.661,740
19 Feb 2024------
16 Feb 202478.0278.0277.3177.6077.60534
15 Feb 202477.1477.9277.1277.8777.87681
14 Feb 202475.8576.4575.8576.3376.332,962
13 Feb 202475.7175.9474.8175.3475.341,549
12 Feb 202476.4176.9675.5676.2776.276,442
09 Feb 202478.6978.7177.0377.0577.051,284
08 Feb 202478.3678.5877.5078.1878.182,298
07 Feb 202473.3078.7073.3078.7078.703,136
06 Feb 202477.8378.7577.8378.4678.461,163
05 Feb 202477.3277.7176.7777.5677.561,771
02 Feb 202477.4677.7477.2477.5077.501,708
01 Feb 202476.7477.3476.6076.7176.71112
31 Jan 202479.1079.1077.1378.0478.04555
30 Jan 202477.5477.9177.2277.9177.91154
29 Jan 202476.9777.6376.9277.5977.59121
26 Jan 202478.5678.8577.2877.3377.332,031
25 Jan 202477.7978.5577.7978.0378.032,241
24 Jan 202477.1177.4277.0177.0677.06169,551
23 Jan 202477.4377.5876.9576.9576.95653
22 Jan 202477.2077.7077.2077.4077.40253
19 Jan 202476.0176.8675.8076.8676.86757
18 Jan 202476.2976.6175.2575.3375.33978
17 Jan 202475.7576.2275.3775.3775.37155
16 Jan 202477.6977.7876.4976.4976.49575
15 Jan 2024------
12 Jan 202475.4578.3375.4577.9177.918,520
11 Jan 202473.7374.4273.6274.4274.424,047
10 Jan 202473.1673.2772.7973.2773.2714,460
09 Jan 202472.8473.2372.8473.0973.09110
08 Jan 202473.0073.3172.8173.3173.31196
05 Jan 202472.9673.3972.9473.3173.311,275
04 Jan 202474.2074.2773.8973.8973.89843
03 Jan 202473.5774.1173.4574.1174.111,994
02 Jan 202475.2075.3274.1774.2274.22954
29 Dec 202375.8375.9475.0875.3775.37462
28 Dec 202375.7676.0875.5875.7675.76865
27 Dec 202375.7175.7175.4075.6875.68197
22 Dec 202374.8175.0174.5074.8874.88587
21 Dec 202374.8674.8673.8773.9373.93121
20 Dec 202375.3575.3575.0375.1475.14133
19 Dec 202375.3575.8974.9675.7275.72503
18 Dec 202376.4176.8175.7375.7375.731,413
15 Dec 202376.3876.5775.7775.8175.81549
14 Dec 202373.1875.0873.1874.5574.5539,697
13 Dec 202372.6272.6272.0272.0272.02341
12 Dec 202372.0372.1671.8072.0672.06904
11 Dec 202370.4971.6870.4671.4971.491,287
08 Dec 202370.0770.2670.0370.2670.26725
07 Dec 202370.1770.5370.0670.5370.53458
06 Dec 202371.0071.0070.3970.4170.41811
05 Dec 202370.7170.7270.0170.0670.061,203
04 Dec 202370.4771.3270.4671.3271.322,261
01 Dec 202370.1570.6370.1070.6270.622,206
30 Nov 202370.2170.5269.8370.1070.101,089
29 Nov 202371.7871.7870.1570.1670.162,797
28 Nov 202370.7071.2770.7071.2771.27389
27 Nov 202371.0371.2470.9670.9670.9636
24 Nov 202371.2071.4770.9971.1871.181,552
23 Nov 2023------
22 Nov 202370.7071.2570.7070.8170.812,589
21 Nov 202369.9970.3669.9370.2470.247,796
20 Nov 202369.2169.7669.0969.5269.52917
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...