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!

Sopra Steria Gr (0NJQ) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 200.60 202.35 200.60 202.00 758
17th Jul 2025 (Thu) 198.05 199.30 198.05 199.30 3,145
16th Jul 2025 (Wed) 199.45 199.45 199.05 199.05 53,180
15th Jul 2025 (Tue) 199.65 202.20 199.45 202.20 5,450
14th Jul 2025 (Mon) 201.20 201.20 199.85 200.00 525
11th Jul 2025 (Fri) 204.35 204.35 200.45 200.45 2,648
10th Jul 2025 (Thu) 205.30 207.70 204.75 204.75 233
9th Jul 2025 (Wed) 203.35 204.15 203.20 203.20 649
8th Jul 2025 (Tue) 202.55 205.50 202.35 205.50 23,068
7th Jul 2025 (Mon) 199.45 201.45 199.45 201.45 195
4th Jul 2025 (Fri) 203.95 203.95 202.75 202.75 8,287
3rd Jul 2025 (Thu) 201.60 204.95 201.60 204.95 1,367
2nd Jul 2025 (Wed) 203.55 203.55 200.45 200.45 1,430
1st Jul 2025 (Tue) 206.30 206.90 203.95 203.95 587
30th Jun 2025 (Mon) 206.90 207.50 206.90 207.50 868
27th Jun 2025 (Fri) 205.50 206.10 205.50 206.10 2,795
26th Jun 2025 (Thu) 203.35 203.60 203.35 203.60 2,291
25th Jun 2025 (Wed) 207.10 207.10 203.75 203.75 4,593
24th Jun 2025 (Tue) 203.55 205.50 203.55 205.50 1,235
23rd Jun 2025 (Mon) 203.95 203.95 200.80 203.55 126
20th Jun 2025 (Fri) 205.50 207.70 200.40 204.75 2,002
19th Jun 2025 (Thu) 210.20 210.20 205.70 205.70 2,072
18th Jun 2025 (Wed) 205.90 210.20 205.90 210.20 2,159
17th Jun 2025 (Tue) 200.00 207.70 199.70 207.70 15,129
16th Jun 2025 (Mon) 198.05 199.65 198.05 199.65 1,604
13th Jun 2025 (Fri) 198.05 198.05 197.50 197.50 564
12th Jun 2025 (Thu) 202.35 202.40 202.15 202.15 1,052
11th Jun 2025 (Wed) 201.20 203.95 201.20 203.95 1,753
10th Jun 2025 (Tue) 197.15 198.05 197.15 198.05 401
9th Jun 2025 (Mon) 195.40 198.05 194.95 198.05 238
6th Jun 2025 (Fri) 194.65 194.65 194.55 194.65 403
5th Jun 2025 (Thu) 194.95 195.05 194.75 195.05 1,311
4th Jun 2025 (Wed) 190.05 194.05 190.05 194.05 340
3rd Jun 2025 (Tue) 186.55 189.10 186.55 189.10 1,274
2nd Jun 2025 (Mon) 189.80 189.80 189.40 189.40 693
30th May 2025 (Fri) 189.70 189.70 189.40 189.60 473
29th May 2025 (Thu) 192.30 192.50 192.30 192.40 59
28th May 2025 (Wed) 191.25 191.25 190.75 190.75 3,405
27th May 2025 (Tue) 192.20 192.20 192.10 192.10 1,146
26th May 2025 (Mon) 192.2733 192.2733 192.2733 192.2733 3,574
23rd May 2025 (Fri) 192.80 192.90 187.35 190.05 208
22nd May 2025 (Thu) 194.25 194.25 190.35 190.35 2,203
21st May 2025 (Wed) 193.70 193.70 193.10 193.10 5,591
20th May 2025 (Tue) 190.05 193.30 190.05 193.30 7
FTSE 100 Latest
Value8,992.12
Change19.48