UK markets open in 6 hours 55 minutes

Fiserv, Inc. (0IP9.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
147.71+0.10 (+0.07%)
At close: 07:04PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024147.60148.66147.25147.54147.54993
16 Apr 2024148.61149.08146.71147.61147.61973
15 Apr 2024152.75153.07148.85148.85148.852,545
12 Apr 2024151.99153.18151.26151.33151.331,302
11 Apr 2024153.00154.05152.10154.05154.051,181
10 Apr 2024153.96154.96153.70154.35154.352,439
09 Apr 2024158.11158.34154.70154.89154.894,759
08 Apr 2024157.20158.29155.37158.09158.09205,026
05 Apr 2024155.40157.80155.13157.46157.461,716
04 Apr 2024158.60159.00158.27158.27158.271,023
03 Apr 2024158.56159.26158.32158.65158.651,082
02 Apr 2024158.57158.57157.55157.91157.912,022
28 Mar 2024158.88159.91158.88159.22159.222,044
27 Mar 2024159.30159.96157.89158.61158.611,555
26 Mar 2024157.26158.60157.26158.45158.453,370
25 Mar 2024156.24156.68155.70156.58156.582,512
22 Mar 2024156.50157.17156.00156.56156.562,991
21 Mar 2024155.98156.83155.61156.25156.253,328
20 Mar 2024154.01155.14153.27155.14155.142,254
19 Mar 2024152.15153.66151.55153.64153.641,412
18 Mar 2024150.07152.36150.07152.09152.092,735
15 Mar 2024148.38150.72148.04150.40150.402,704
14 Mar 2024151.57151.86149.32149.32149.322,938
13 Mar 2024150.64151.73150.15151.08151.08761
12 Mar 2024149.91151.12149.86151.06151.06461
11 Mar 2024151.69151.69149.30149.85149.852,324
08 Mar 2024150.41151.44150.00150.89150.8973,437
07 Mar 2024151.16152.17150.09150.40150.401,372
06 Mar 2024150.51151.33150.05150.62150.621,452
05 Mar 2024150.21151.36147.98150.12150.12273
04 Mar 2024150.13150.95149.29150.03150.03285
01 Mar 2024149.60151.02149.40150.52150.521,744
29 Feb 2024148.59149.69147.56149.58149.581,559
28 Feb 2024150.74151.75146.12146.17146.17969
27 Feb 2024150.48150.97149.77149.92149.921,790
26 Feb 2024149.93151.41149.65150.98150.98875
23 Feb 2024150.19151.54150.19151.54151.541,048
22 Feb 2024147.64150.15147.64150.15150.158,018
21 Feb 2024147.41147.93146.61146.62146.62659
20 Feb 2024147.95149.10147.50148.69148.695,087
19 Feb 2024------
16 Feb 2024148.01148.61147.37148.57148.57834
15 Feb 2024146.05147.66145.32147.66147.661,810
14 Feb 2024144.16145.03143.62144.03144.032,053
13 Feb 2024143.48144.25143.01143.40143.40444
12 Feb 2024144.50144.85143.83144.55144.55632
09 Feb 2024143.68144.63142.78143.73143.731,644
08 Feb 2024142.40143.57141.60143.43143.431,018
07 Feb 2024141.11142.79140.61142.79142.79775
06 Feb 2024150.00150.00137.29140.51140.515,189
05 Feb 2024144.46145.02144.03144.09144.092,738
02 Feb 2024144.95145.56143.65145.56145.562,693
01 Feb 2024142.17143.05141.72142.29142.291,023
31 Jan 2024144.02144.78143.02143.38143.384,769
30 Jan 2024143.35143.66142.62143.66143.663,395
29 Jan 2024141.77142.28141.14142.27142.271,101
26 Jan 2024140.80141.63140.50141.58141.58457
25 Jan 2024140.89141.06139.80140.01140.014,718
24 Jan 2024141.06141.69139.99140.05140.051,626
23 Jan 2024140.78141.01140.21140.81140.814,634
22 Jan 2024140.09140.56139.71140.36140.361,266
19 Jan 2024138.21139.22137.58139.22139.224,197
18 Jan 2024137.80138.57137.14137.24137.241,753
17 Jan 2024137.37137.87136.56136.75136.75435
16 Jan 2024136.30137.22135.97136.82136.822,156
15 Jan 2024------
12 Jan 2024136.99137.04136.34136.92136.92180
11 Jan 2024136.49136.54135.17136.10136.10438
10 Jan 2024135.26136.30135.04135.53135.5313,517
09 Jan 2024134.87134.96134.03134.34134.34234,402
08 Jan 2024134.17134.41133.83134.06134.062,824
05 Jan 2024133.00133.70133.00133.16133.1612,693
04 Jan 2024131.75133.02131.75133.02133.0210,250
03 Jan 2024132.98132.98131.44131.56131.561,422
02 Jan 2024132.33133.37132.01133.27133.273,800
29 Dec 2023133.79133.81132.25132.68132.68892
28 Dec 2023132.65133.72132.65133.70133.702,535
27 Dec 2023133.10133.10132.90132.90132.9099
22 Dec 2023133.48134.16133.40133.40133.4089
21 Dec 2023133.14134.10132.96133.12133.12651
20 Dec 2023133.46134.72133.31134.45134.451,801
19 Dec 2023134.08134.76133.73134.47134.471,469
18 Dec 2023133.60134.45133.00134.45134.452,624
15 Dec 2023133.39134.66132.05132.71132.712,112
14 Dec 2023135.29136.34134.38134.38134.381,272
13 Dec 2023134.20134.50133.41134.20134.20709
12 Dec 2023134.01134.54133.56133.99133.991,438
11 Dec 2023133.00134.50133.00133.96133.961,479
08 Dec 2023131.50132.37131.25132.17132.171,349
07 Dec 2023131.59131.59130.27131.02131.02283
06 Dec 2023131.12131.45130.14131.20131.202,687
05 Dec 2023130.35130.83129.62129.99129.9911,224
04 Dec 2023130.15131.47129.60130.41130.41612
01 Dec 2023129.97131.24129.03131.08131.08806
30 Nov 2023129.22130.65129.22130.25130.253,165
29 Nov 2023127.99129.60127.48129.55129.55496
28 Nov 2023127.53127.62126.90127.54127.541,312
27 Nov 2023125.04126.28125.04126.14126.1463,816
24 Nov 2023125.45126.21125.08125.93125.93656,341
23 Nov 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...