Skip to main content
Fiserv, Inc. (LON:0IP9)
London flag London · Delayed Price · Currency is GBP · Price in USD
66.20
+0.44 (0.66%)
At close: Dec 5, 2025

Fiserv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202566.0067.4465.6467.0167.011.90%8,770
Dec 4, 202567.0167.5065.3065.7665.76-0.34%16,344
Dec 3, 202564.2567.6864.0165.9965.994.16%24,917
Dec 2, 202562.6264.0361.7563.3563.35-0.29%10,018
Dec 1, 202561.5563.7860.4063.5363.533.25%19,984
Nov 28, 202561.1162.3960.7861.5461.540.89%9,928
Nov 26, 202560.9861.5060.6560.9960.990.60%6,477
Nov 25, 202560.5161.6960.3160.6360.63-0.63%11,783
Nov 24, 202561.0961.1659.8161.0161.01-0.09%5,928
Nov 21, 202559.7061.7358.0561.0661.061.10%7,749
Nov 20, 202561.4062.1260.1960.4060.40-0.79%13,514
Nov 19, 202561.3362.1360.3760.8860.88-1.56%27,650
Nov 18, 202562.1362.6061.1561.8561.85-1.82%16,098
Nov 17, 202564.0064.1962.9962.9962.99-0.47%5,925
Nov 14, 202564.5164.5163.1963.2963.29-2.60%8,807
Nov 13, 202564.4766.9364.3564.9864.980.59%12,335
Nov 12, 202564.4564.8563.1964.6064.600.97%12,206
Nov 11, 202563.6564.4863.0863.9763.970.49%15,671
Nov 10, 202564.2564.8662.6863.6663.660.81%19,903
Nov 7, 202561.5563.3460.8063.1563.152.08%26,669
Nov 6, 202564.1964.3561.4861.8661.86-3.40%54,911
Nov 5, 202563.5764.8563.2664.0364.03-0.31%43,957
Nov 4, 202565.2266.0763.7864.2364.23-1.51%54,093
Nov 3, 202566.5867.4564.7165.2265.22-1.84%49,794
Oct 31, 202565.5567.9965.2566.4566.452.78%77,356
Oct 30, 202572.3872.9864.5264.6564.65-9.84%153,281
Oct 29, 2025128.60129.1066.6671.7071.70-43.31%425,312
Oct 28, 2025126.52128.67125.93126.49126.49-7,350
Oct 27, 2025126.49127.48125.00126.49126.490.45%4,835
Oct 24, 2025125.60126.18124.50125.92125.921.14%3,433
Oct 23, 2025125.85126.24123.52124.50124.50-1.10%4,599
Oct 22, 2025126.05126.68124.57125.89125.89-0.51%2,680
Oct 21, 2025124.21126.73123.54126.53126.531.44%3,188
Oct 20, 2025122.35124.73121.76124.73124.733.50%1,577
Oct 17, 2025117.00120.88115.00120.51120.511.72%11,049
Oct 16, 2025121.20124.00118.47118.47118.47-3.31%8,325
Oct 15, 2025125.08125.08122.17122.53122.53-1.56%4,441
Oct 14, 2025122.47124.47121.07124.47124.471.90%4,602
Oct 13, 2025121.90123.98121.80122.15122.15-1.07%4,549
Oct 10, 2025126.99126.99122.83123.47123.47-2.00%11,042
Oct 9, 2025127.28129.00125.49125.99125.99-0.76%12,430
Oct 8, 2025126.77128.50125.55126.95126.95-0.08%5,401
Oct 7, 2025125.45128.34125.20127.05127.050.94%9,720
Oct 6, 2025130.00133.59125.50125.87125.87-1.07%6,518
Oct 3, 2025128.00129.83126.00127.22127.220.69%6,602
Oct 2, 2025126.40127.69125.00126.35126.350.22%12,904
Oct 1, 2025128.98129.80124.92126.07126.07-1.66%15,310
Sep 30, 2025130.65130.65127.37128.20128.20-1.41%13,377
Sep 29, 2025129.00130.80128.70130.03130.030.07%4,212
Sep 26, 2025128.97130.45128.51129.94129.941.06%4,376
Sep 25, 2025130.26130.97128.51128.58128.58-1.46%4,342
Sep 24, 2025130.00130.70129.59130.48130.480.66%1,517
Sep 23, 2025130.46131.74129.37129.62129.62-0.48%1,634
Sep 22, 2025131.38132.40128.93130.24130.24-1.20%5,545
Sep 19, 2025133.14133.28131.34131.82131.82-0.89%1,312
Sep 18, 2025135.32135.36132.47133.01133.01-1.62%1,198
Sep 17, 2025133.32135.53133.16135.21135.211.58%3,609
Sep 16, 2025132.40133.41130.79133.10133.10-0.87%1,690
Sep 15, 2025134.55135.94134.27134.27134.27-0.37%1,579
Sep 12, 2025135.60135.80134.42134.77134.77-0.69%568
Sep 11, 2025132.08135.99132.05135.71135.712.19%3,574
Sep 10, 2025136.00136.84132.54132.80132.80-2.49%11,688
Sep 9, 2025135.11136.37135.04136.20136.201.58%8,345
Sep 8, 2025135.10135.10132.40134.09134.09-0.25%11,613
Sep 5, 2025136.69138.49134.40134.42134.42-1.15%7,762
Sep 4, 2025136.79136.85135.23135.99135.99-0.13%2,583
Sep 3, 2025135.20138.13135.20136.17136.17-0.21%3,530
Sep 2, 2025138.50138.50134.25136.45136.45-1.15%3,007
Aug 29, 2025137.95138.69137.82138.04138.040.50%2,805
Aug 28, 2025137.36138.74136.27137.35137.35-0.31%3,179
Aug 27, 2025137.64138.70137.45137.78137.780.07%4,970
Aug 26, 2025137.50138.19135.55137.68137.680.04%2,643
Aug 25, 2025140.00140.44137.62137.62137.62-0.46%1,191
Aug 22, 2025140.00141.00136.80138.25138.25-0.86%2,206
Aug 21, 2025140.21140.49137.83139.45139.45-0.02%923
Aug 20, 2025139.70139.70138.16139.48139.480.38%1,889
Aug 19, 2025137.85140.20137.35138.95138.951.53%1,960
Aug 18, 2025137.00137.21135.65136.85136.85-0.39%1,535
Aug 15, 2025135.35137.40135.00137.39137.392.51%907
Aug 14, 2025135.00135.00132.71134.03134.030.02%1,510
Aug 13, 2025133.30135.16132.10134.00134.001.24%792
Aug 12, 2025132.82133.81131.85132.36132.360.01%572
Aug 11, 2025133.23135.18131.66132.35132.35-0.15%2,555
Aug 8, 2025133.53134.10131.82132.55132.550.43%42,893
Aug 7, 2025134.50135.35131.35131.99131.99-2.45%2,422
Aug 6, 2025135.01136.41134.23135.30135.30-0.06%141,199
Aug 5, 2025136.22136.52133.87135.39135.390.05%2,180
Aug 4, 2025138.94138.94134.46135.32135.320.05%1,267
Aug 1, 2025137.20138.75134.98135.25135.25-3.66%5,905
Jul 31, 2025139.99141.17139.10140.38140.38-1.18%2,133
Jul 30, 2025141.87142.79139.93142.06142.060.19%1,154
Jul 29, 2025140.00142.54139.94141.79141.790.29%1,495
Jul 28, 2025142.90144.00140.76141.37141.370.67%3,166
Jul 25, 2025141.80141.80138.57140.43140.430.23%5,860
Jul 24, 2025142.50144.01139.36140.10140.10-0.22%24,222
Jul 23, 2025165.96167.00128.78140.40140.40-15.06%68,771
Jul 22, 2025165.50167.26164.50165.29165.29-0.29%1,488
Jul 21, 2025167.50167.50164.97165.77165.77-0.12%795
Jul 18, 2025168.55168.55165.96165.98165.98-0.59%606
Jul 17, 2025165.97167.60165.97166.96166.960.92%283