Fidelity National Information Services, Inc. - 0ILW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	71.12	70.42	70.42	71.12	70	142
August 15, 2025	71.58	71.09	71.09	71.94	70.84	81
August 14, 2025	72.12	72.06	72.06	72.67	71.9	87
August 13, 2025	71.25	72.31	72.31	72.5	71.06	465
August 12, 2025	69.87	71.49	71.49	71.54	69.87	5,155
August 11, 2025	71.21	71.01	71.01	71.82	69.75	181
August 08, 2025	70.1	70.23	70.23	70.6	69.32	312
August 07, 2025	70.27	71.61	71.61	71.84	70.26	427
August 06, 2025	72.24	70.13	70.13	72.4	69.96	616
August 05, 2025	75.8	71.81	71.81	77.4	70.93	2,608
August 04, 2025	78.84	78.59	78.59	79.19	78.49	520
August 01, 2025	78.95	78.9	78.9	79.33	78.07	384
July 31, 2025	79.69	80.58	80.58	80.86	79.69	271
July 30, 2025	81.66	81.81	81.81	82	81.57	29
July 29, 2025	82.42	82.37	82.37	82.48	81.83	116
July 28, 2025	81.94	81.85	81.85	82.12	80.3	480
July 25, 2025	81.25	80.51	80.51	81.96	80	2,442
July 24, 2025	81.64	81.44	81.44	81.73	81.02	344
July 23, 2025	82	81.1	81.1	82	80.24	1,455
July 22, 2025	80.03	81.35	81.35	81.37	80.03	8,219
July 21, 2025	80.17	80.66	80.66	80.68	79.83	110
July 18, 2025	80.71	80.31	80.31	81.47	80.31	148,297
July 17, 2025	79.39	79.8	79.8	79.97	79.39	146
July 16, 2025	78.88	78.92	78.92	79.2	78.81	203
July 15, 2025	79.5	79.33	79.33	79.61	79	96
July 14, 2025	78.6	80.01	80.01	80.13	78.6	113
July 11, 2025	79.45	79.21	79.21	79.74	79.05	458
July 10, 2025	79.87	80.24	80.24	80.86	79.56	149
July 09, 2025	80.01	79.95	79.95	80.09	79.69	879
July 08, 2025	80.84	80.36	80.36	81	80.35	15,908
July 07, 2025	81.65	81.68	81.68	82.05	81.27	70
July 03, 2025	81.73	81.66	81.66	81.93	81.26	120
July 02, 2025	82.98	81.06	81.06	82.98	80.61	71
July 01, 2025	81.53	82.21	82.21	82.61	80.86	589
June 30, 2025	81.18	80.94	80.94	81.19	80.82	348
June 27, 2025	80.03	80.39	80.39	80.5	79.53	712
June 26, 2025	81	79.33	79.33	81	79.31	353
June 25, 2025	81.89	81.39	81.39	82.17	81.39	148
June 24, 2025	81.66	81.64	81.64	81.81	81.12	1,814
June 23, 2025	80.19	80.52	80.52	80.53	79.35	46
June 20, 2025	80.2	80.5	80.5	80.69	80.2	29
June 18, 2025	80.5	80.78	80.78	81.65	80.4	30
June 17, 2025	80.29	80.72	80.72	80.94	80.29	5
June 16, 2025	80.09	80.41	80.41	80.65	79.81	3,767
June 13, 2025	79.88	79.6	79.6	79.91	78.9	504
June 12, 2025	81.05	80.67	80.67	81.05	80.38	77
June 11, 2025	80.95	81.29	81.29	81.52	80.95	201
June 10, 2025	81.31	81.84	81.84	81.93	81.31	357
June 09, 2025	81.19	81.16	80.76	81.58	80.98	454
June 06, 2025	81.68	81.09	80.69	81.71	81.09	50
June 05, 2025	80.34	80.88	80.48	80.9	79.96	1,236
June 04, 2025	80.33	80.68	80.28	81.02	80.09	165
June 03, 2025	78.51	79.86	79.47	79.86	78.38	86
June 02, 2025	79.17	78.09	77.71	79.37	78.02	160
May 30, 2025	77.72	78.68	78.68	78.82	77.62	1,434
May 29, 2025	78.61	78.89	78.89	79.81	77.68	653
May 28, 2025	79.91	79.93	79.93	80.28	79.91	293
May 27, 2025	78.18	78.68	78.68	78.89	77.68	1,107
May 23, 2025	77.38	77.63	77.63	78.01	77.2	35
May 22, 2025	78.89	78.5	78.5	79.29	77.66	211

Fidelity National Information Services, Inc. (0ILW.L) LSE