Singapore markets open in 3 hours 13 minutes

Cognizant Technology Solutions Corporation (0QZ5.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
73.11-0.83 (-1.13%)
At close: 07:04PM BST
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 202473.3573.8073.1773.5173.51736
23 Jul 202474.5474.6673.7173.9573.95925
22 Jul 202474.6574.6574.2474.5574.551,359
19 Jul 202475.3275.8474.0874.1374.132,737
18 Jul 202474.6477.2174.5876.7576.752,275
17 Jul 202473.8175.0573.6775.0275.022,534
16 Jul 202472.9173.6372.9173.5473.542,751
15 Jul 202471.5773.1171.4172.5972.591,013
12 Jul 202470.4772.2270.4771.9871.982,573
11 Jul 202468.0970.4068.0870.1470.143,363
10 Jul 202466.8667.1966.6167.1967.19762
09 Jul 202467.5367.6067.0167.1167.112,043
08 Jul 202467.6868.1767.2567.3967.39278,949
05 Jul 202468.2468.2467.6568.0368.034,902
04 Jul 2024------
03 Jul 202468.6368.7168.3368.4068.402,233
02 Jul 202467.7468.5567.7468.2068.202,077
01 Jul 202468.0068.0767.2667.5967.592,570
28 Jun 202467.9368.3167.7868.2168.212,268
27 Jun 202468.0068.0767.8267.8367.831,632
26 Jun 202468.9068.9067.8968.5468.54880,538
25 Jun 202469.0069.3068.3968.3968.392,603
24 Jun 202468.0169.2068.0168.7468.742,292
21 Jun 202468.7468.7467.7867.9167.912,346
20 Jun 202465.8968.4665.8968.2668.2613,466
19 Jun 2024------
18 Jun 202465.7366.0365.5865.7665.762,790
17 Jun 202464.0165.2264.0165.2265.221,504
14 Jun 202464.5564.5563.9864.0564.051,740
13 Jun 202465.7265.7964.9364.9364.932,529
12 Jun 202467.1367.1366.0766.0766.071,047
11 Jun 202467.2567.2565.8467.0067.0077,256
10 Jun 202465.9667.2965.7167.2367.232,982
07 Jun 202466.0566.7166.0566.4866.481,788
06 Jun 202465.5765.8665.4265.7865.781,335
05 Jun 202465.6165.6765.1165.2865.281,175
04 Jun 202465.7865.9465.3465.4465.44134,606
03 Jun 202466.1266.2565.2365.6165.61401
31 May 202464.6665.1764.4265.1165.112,944
30 May 202465.9066.1264.9164.9164.91239,588
29 May 202466.7066.7066.1266.2966.291,889
28 May 202467.8468.0667.2167.2167.214,414
24 May 202468.9768.9868.3968.5668.561,509
23 May 202469.3269.4368.3668.3668.362,257
22 May 202468.7569.2968.7568.9768.97762
21 May 202469.2469.2468.5368.5668.561,336
20 May 202468.9469.5668.7669.3869.381,469
17 May 202469.9570.0768.2368.3968.392,346
17 May 20240.3 Dividend
16 May 202469.0070.6768.9770.2569.954,169
15 May 202468.5068.5067.8868.3668.071,087
14 May 202468.2368.7167.6167.6167.32990
13 May 202467.0668.2067.0668.0767.772,156
10 May 202466.7366.9766.7266.8466.552,472
09 May 202467.2267.2566.3766.3766.09959
08 May 202467.8267.8267.3667.4767.18961
07 May 202466.5567.3666.5567.3267.032,583
03 May 202466.2367.1566.2366.3966.111,869
02 May 202467.9667.9665.7966.2866.002,190
01 May 202465.9965.9965.3165.7765.49408
30 Apr 202466.2966.6365.9466.0465.761,688
29 Apr 202467.0767.7066.8067.0666.77264,138
26 Apr 202467.0767.1566.5466.8466.55855
25 Apr 202467.1567.3666.3467.0566.76720
24 Apr 202467.7767.9367.3067.3967.10397,941
23 Apr 202468.0668.3267.9268.1967.90182,540
22 Apr 202467.4168.4067.4168.4068.11498
19 Apr 202467.4567.5567.0767.0766.791,332
18 Apr 202466.9867.7166.7267.1666.871,783
17 Apr 202468.5368.5367.5867.8267.53918
16 Apr 202468.6468.7468.0368.4268.1342,934
15 Apr 202470.0370.1268.7868.7868.482,272
12 Apr 202469.5969.9769.1069.1068.802,182
11 Apr 202470.3670.7570.1670.7570.45572
10 Apr 202470.7370.7969.9369.9369.63942
09 Apr 202471.0771.5071.0471.0870.7852,621
08 Apr 202471.1371.5370.8771.4471.142,005
05 Apr 202471.6171.7071.0671.0670.761,608
04 Apr 202472.5272.7972.3472.3472.031,314
03 Apr 202471.4072.1571.2671.9671.65842
02 Apr 202471.5371.8871.4071.7971.482,707
28 Mar 202473.5973.9873.3873.3873.071,588
27 Mar 202473.0573.5673.0573.4073.091,306
26 Mar 202472.1872.2871.9672.1771.861,737
25 Mar 202472.0772.5071.9072.1771.86575,815
22 Mar 202472.6772.7971.6071.9771.668,879
21 Mar 202473.4175.4772.9172.9972.68602,004
20 Mar 202474.2274.9774.0674.8874.561,284
19 Mar 202474.9175.3074.5474.6474.321,934
18 Mar 202476.0176.0175.0875.3074.984,924
15 Mar 202476.1276.3175.2175.3074.981,228
14 Mar 202477.1177.1576.0076.0075.682,291
13 Mar 202477.1477.2676.8977.0376.701,008
12 Mar 202477.3077.3076.8576.8976.56525
11 Mar 202476.9277.2176.4977.0976.76696
08 Mar 202477.1877.4576.5977.0576.72703
07 Mar 202477.1177.9077.0577.7777.44882
06 Mar 202478.7378.7677.0077.0076.671,696
05 Mar 202478.7278.9778.2578.4578.11106
04 Mar 202478.9579.6678.7179.3078.96460
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...