Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Yext Ord (0M2Q) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 8.272277 8.272277 8.272277 8.272277 89
9th Jul 2025 (Wed) 8.272277 8.272277 8.272277 8.272277 2
8th Jul 2025 (Tue) 8.272277 8.272277 8.272277 8.272277 557
7th Jul 2025 (Mon) 8.272277 8.272277 8.272277 8.272277 1,514
4th Jul 2025 (Fri) 8.545719 8.545719 8.545719 8.545719 0
3rd Jul 2025 (Thu) 8.545719 8.545719 8.545719 8.545719 168
2nd Jul 2025 (Wed) 8.545719 8.545719 8.545719 8.545719 11
1st Jul 2025 (Tue) 8.545719 8.545719 8.545719 8.545719 0
30th Jun 2025 (Mon) 8.156696 8.156696 8.156696 8.156696 1,056
27th Jun 2025 (Fri) 8.156696 8.156696 8.156696 8.156696 1,134
26th Jun 2025 (Thu) 8.156696 8.156696 8.156696 8.156696 2,102
25th Jun 2025 (Wed) 8.386582 8.386582 8.386582 8.386582 92
24th Jun 2025 (Tue) 8.386582 8.386582 8.386582 8.386582 2,002
23rd Jun 2025 (Mon) 8.386582 8.386582 8.386582 8.386582 3,552
20th Jun 2025 (Fri) 8.386582 8.386582 8.386582 8.386582 220
19th Jun 2025 (Thu) 8.386582 8.386582 8.386582 8.386582 0
18th Jun 2025 (Wed) 8.386582 8.386582 8.386582 8.386582 2,478
17th Jun 2025 (Tue) 8.386582 8.386582 8.386582 8.386582 7,440
16th Jun 2025 (Mon) 8.386582 8.386582 8.386582 8.386582 621
13th Jun 2025 (Fri) 8.386582 8.386582 8.386582 8.386582 386
12th Jun 2025 (Thu) 8.386582 8.386582 8.386582 8.386582 540
11th Jun 2025 (Wed) 6.702034 6.702034 6.702034 6.702034 2,793
10th Jun 2025 (Tue) 6.702034 6.702034 6.702034 6.702034 3,779
9th Jun 2025 (Mon) 6.702034 6.702034 6.702034 6.702034 1,320
6th Jun 2025 (Fri) 6.702034 6.702034 6.702034 6.702034 1,332
5th Jun 2025 (Thu) 6.702034 6.702034 6.702034 6.702034 15,390
4th Jun 2025 (Wed) 6.702034 6.702034 6.702034 6.702034 103,993
3rd Jun 2025 (Tue) 6.702034 6.702034 6.702034 6.702034 825
2nd Jun 2025 (Mon) 6.702034 6.702034 6.702034 6.702034 203
30th May 2025 (Fri) 6.702034 6.702034 6.702034 6.702034 239
29th May 2025 (Thu) 6.696613 6.696613 6.696613 6.696613 7
28th May 2025 (Wed) 6.696613 6.696613 6.696613 6.696613 0
27th May 2025 (Tue) 6.696613 6.696613 6.696613 6.696613 24
26th May 2025 (Mon) 6.696613 6.696613 6.696613 6.696613 0
23rd May 2025 (Fri) 6.696613 6.696613 6.696613 6.696613 626
22nd May 2025 (Thu) 6.696613 6.696613 6.696613 6.696613 240
21st May 2025 (Wed) 6.696613 6.696613 6.696613 6.696613 2,875
20th May 2025 (Tue) 6.696613 6.696613 6.696613 6.696613 403
19th May 2025 (Mon) 6.696613 6.696613 6.696613 6.696613 16
16th May 2025 (Fri) 6.696613 6.696613 6.696613 6.696613 430
15th May 2025 (Thu) 6.696613 6.696613 6.696613 6.696613 22
14th May 2025 (Wed) 6.696613 6.696613 6.696613 6.696613 580
13th May 2025 (Tue) 6.696613 6.696613 6.696613 6.696613 346
12th May 2025 (Mon) 6.124659 6.124659 6.124659 6.124659 275
FTSE 100 Latest
Value8,931.98
Change-43.68