Singapore markets close in 3 hours 33 minutes

Cognizant Technology Solutions Corporation (0QZ5.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
79.01+0.42 (+0.53%)
At close: 07:14PM GMT
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 202479.4379.5878.7378.7378.736
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
16 Feb 20240.3 Dividend
15 Feb 202477.1477.9277.1277.8777.57681
14 Feb 202475.8576.4575.8576.3376.042,962
13 Feb 202475.7175.9474.8175.3475.051,549
12 Feb 202476.4176.9675.5676.2775.986,442
09 Feb 202478.6978.7177.0377.0576.751,284
08 Feb 202478.3678.5877.5078.1877.882,298
07 Feb 202473.3078.7073.3078.7078.403,136
06 Feb 202477.8378.7577.8378.4678.151,163
05 Feb 202477.3277.7176.7777.5677.261,771
02 Feb 202477.4677.7477.2477.5077.201,708
01 Feb 202476.7477.3476.6076.7176.41112
31 Jan 202479.1079.1077.1378.0477.74555
30 Jan 202477.5477.9177.2277.9177.61154
29 Jan 202476.9777.6376.9277.5977.29121
26 Jan 202478.5678.8577.2877.3377.032,031
25 Jan 202477.7978.5577.7978.0377.732,241
24 Jan 202477.1177.4277.0177.0676.76169,551
23 Jan 202477.4377.5876.9576.9576.65653
22 Jan 202477.2077.7077.2077.4077.10253
19 Jan 202476.0176.8675.8076.8676.56757
18 Jan 202476.2976.6175.2575.3375.04978
17 Jan 202475.7576.2275.3775.3775.08155
16 Jan 202477.6977.7876.4976.4976.20575
15 Jan 2024------
12 Jan 202475.4578.3375.4577.9177.618,520
11 Jan 202473.7374.4273.6274.4274.134,047
10 Jan 202473.1673.2772.7973.2772.9914,460
09 Jan 202472.8473.2372.8473.0972.81110
08 Jan 202473.0073.3172.8173.3173.03196
05 Jan 202472.9673.3972.9473.3173.031,275
04 Jan 202474.2074.2773.8973.8973.61843
03 Jan 202473.5774.1173.4574.1173.821,994
02 Jan 202475.2075.3274.1774.2273.94954
29 Dec 202375.8375.9475.0875.3775.08462
28 Dec 202375.7676.0875.5875.7675.47865
27 Dec 202375.7175.7175.4075.6875.39197
22 Dec 202374.8175.0174.5074.8874.59587
21 Dec 202374.8674.8673.8773.9373.65121
20 Dec 202375.3575.3575.0375.1474.85133
19 Dec 202375.3575.8974.9675.7275.43503
18 Dec 202376.4176.8175.7375.7375.441,413
15 Dec 202376.3876.5775.7775.8175.52549
14 Dec 202373.1875.0873.1874.5574.2639,697
13 Dec 202372.6272.6272.0272.0271.74341
12 Dec 202372.0372.1671.8072.0671.78904
11 Dec 202370.4971.6870.4671.4971.211,287
08 Dec 202370.0770.2670.0370.2669.99725
07 Dec 202370.1770.5370.0670.5370.26458
06 Dec 202371.0071.0070.3970.4170.14811
05 Dec 202370.7170.7270.0170.0669.791,203
04 Dec 202370.4771.3270.4671.3271.042,261
01 Dec 202370.1570.6370.1070.6270.352,206
30 Nov 202370.2170.5269.8370.1069.831,089
29 Nov 202371.7871.7870.1570.1669.892,797
28 Nov 202370.7071.2770.7071.2771.00389
27 Nov 202371.0371.2470.9670.9670.6936
24 Nov 202371.2071.4770.9971.1870.911,552
23 Nov 2023------
22 Nov 202370.7071.2570.7070.8170.532,589
21 Nov 202369.9970.3669.9370.2469.977,796
20 Nov 202369.2169.7669.0969.5269.25917
20 Nov 20230.29 Dividend
17 Nov 202368.9869.4168.8269.4168.85363
16 Nov 202368.9469.3068.3568.3567.80429
15 Nov 202367.3968.6967.3968.6868.13432
14 Nov 202367.3367.4967.1067.2366.691,359
13 Nov 202365.8966.0465.4365.6865.161,528
10 Nov 202364.9365.7464.9365.7465.21341
09 Nov 202365.2365.2365.1765.1764.6545
08 Nov 202365.8065.8865.5665.5665.04401
07 Nov 202366.1966.4865.8366.0465.511,094
06 Nov 202366.2766.4566.0166.1165.5864,899
03 Nov 202364.1766.8964.1766.8966.351,137
02 Nov 202362.5863.4162.2362.4161.911,463
01 Nov 202364.7265.1364.3465.1364.61630
31 Oct 202363.9564.4863.9564.4363.91648
30 Oct 202363.6663.8163.4463.8163.30573
27 Oct 202363.3563.7562.9863.2862.78414
26 Oct 202363.8963.9363.5263.5263.011,105
25 Oct 202364.6864.7763.9964.0163.492,488
24 Oct 202365.2665.7564.7664.7664.24658
23 Oct 202365.6465.8865.5665.6365.101,382
20 Oct 202366.2666.5265.9266.2265.691,442
19 Oct 202366.2266.2265.7765.9365.402,235
18 Oct 202366.9066.9066.3366.3365.80986
17 Oct 202366.7367.3266.7367.2966.75612
16 Oct 202366.1066.8266.1066.5466.01350
13 Oct 202366.0366.0365.1765.6265.102,744
12 Oct 202367.4867.6266.1266.1265.59898
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...