SS&C Technologies Holdings, Inc. - 0L1G.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	88.95	88.46	88.69	88.95	88.46	79
December 22, 2025	88.56	88.15	88.15	88.56	88.15	256
December 19, 2025	87.98	87.98	87.98	87.98	87.98	7
December 18, 2025	86.65	88.16	88.16	88.16	86.65	103
December 16, 2025	87	86.56	86.56	87	86.56	29,597
December 15, 2025	87.11	87.06	87.06	87.11	87.06	649
December 12, 2025	86.22	87.21	87.21	87.21	86.22	184
December 11, 2025	86.22	87.21	87.21	87.21	86.22	361
December 10, 2025	86.38	85.86	85.86	86.38	85.69	290
December 09, 2025	86.95	86.95	86.95	86.95	86.95	282
December 08, 2025	86.77	86.77	86.77	86.77	86.77	500
December 05, 2025	88.12	88.12	88.12	88.12	88.12	22
December 04, 2025	87.66	87.68	87.66	87.68	87.66	1
December 03, 2025	85.78	85.78	85.78	85.78	85.78	600
December 02, 2025	86.25	85.17	85.17	86.25	85.17	650
December 01, 2025	84.83	85.1	85.1	85.1	84.83	70
November 28, 2025	86.22	86.22	86.22	86.22	86.22	418
November 26, 2025	85.88	86.35	86.47	86.47	85.88	715
November 25, 2025	84.73	85.73	85.73	85.73	84.73	190
November 24, 2025	84.31	83.72	83.72	84.31	83.72	2,522
November 21, 2025	82.97	84.31	84.31	84.31	82.97	27
November 20, 2025	83.57	83.33	83.33	83.57	83.33	552
November 19, 2025	81.45	81.45	81.45	81.45	81.45	421
November 18, 2025	80.66	80.49	80.49	81.02	80.49	2,268
November 17, 2025	82.43	82.43	82.43	82.43	82.43	491
November 14, 2025	85.29	85.29	85.29	85.29	85.29	459
November 12, 2025	85.42	85.29	85.29	85.42	85.29	212
November 11, 2025	84.7	84.7	84.7	84.7	84.7	178
November 10, 2025	84.24	84.24	84.24	84.24	84.24	4
November 07, 2025	84.73	83.43	83.42	84.73	83.42	7
November 06, 2025	85.62	84.2	84.2	85.62	84.2	64
November 05, 2025	85.71	85.71	85.71	85.71	85.71	95
November 04, 2025	84.04	84.38	84.38	84.38	84.04	69
November 03, 2025	84.9	84.9	84.9	85.25	83.85	790
October 31, 2025	83.58	84.75	84.75	84.75	83.58	559
October 30, 2025	83.76	84.5	84.5	84.5	82.95	520
October 29, 2025	85.33	83.72	83.72	85.33	83.72	377
October 28, 2025	85.2	85.37	85.37	85.37	85.2	8
October 27, 2025	85.09	85.42	85.42	85.42	84.88	262
October 24, 2025	83.06	84.5	84.5	85.42	83.06	2,580
October 23, 2025	83.78	81.51	81.51	83.78	81.51	167
October 22, 2025	82.65	82.99	82.99	83.35	82.65	1,950
October 21, 2025	81.7	82.61	82.61	82.67	81.7	3,020
October 20, 2025	80.02	80.79	80.79	80.79	80.02	398
October 17, 2025	80.32	80.23	80.23	80.42	79.31	361
October 16, 2025	81.66	80.48	80.48	81.66	80.48	51
October 15, 2025	82.42	82.42	82.42	82.42	82.42	455
October 14, 2025	81.9	82.96	82.96	82.96	81.9	6
October 13, 2025	82.55	81.74	81.74	83.59	81.73	388
October 10, 2025	84.66	83.76	83.76	84.66	83.76	41
October 09, 2025	85.8	85.46	85.46	85.8	85.46	120
October 08, 2025	88	88	88	88	88	3
October 07, 2025	87.53	87.85	87.85	87.85	87.53	100
October 06, 2025	87.4	86.4	86.4	87.4	86.4	29
October 03, 2025	87.27	87.27	87.27	87.27	87.27	260
October 02, 2025	87.27	87.27	87.27	87.27	87.27	6
October 01, 2025	88.83	87.95	87.95	88.83	87.95	2
September 30, 2025	87.82	88.47	88.47	88.47	87.82	252
September 29, 2025	88.24	87.99	87.99	88.54	87.99	936
September 26, 2025	87.72	87.72	87.72	87.72	87.72	13,200

SS&C Technologies Holdings, Inc. (0L1G.L) LSE