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

88.73

+0.85(+0.97%)

Updated at September 05 03:45PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202589.188.7388.7389.6588.7345
September 04, 202587.2487.8887.8887.8887.24208
September 03, 202586.7686.2886.2886.7686.2853
September 02, 202587.3886.9586.9587.6386.83696
August 29, 202588.6487.8687.8688.8787.8661
August 27, 202588.4188.5688.5688.5688.4127
August 26, 202589.2989.3189.3189.5189.29574
August 22, 202588.7590.5390.5390.5388.75467
August 21, 202588.0788.8588.8588.9288.0764
August 20, 202587.4587.4587.4587.4587.4533
August 19, 20258787.7587.7587.7587273
August 18, 202587.2586.6186.6187.2586.61138
August 14, 202587.4787.6687.6687.6687.19331
August 13, 202586.5286.5286.5286.5286.5245
August 12, 202585.9885.9885.9885.9885.985
August 11, 202586.8586.4486.4487.2586.1217
August 08, 202586.586.6586.6586.6586.51
August 07, 202586.4786.1686.1686.4785.74204
August 06, 202586.185.8985.8986.185.51215
August 05, 202585.5585.4585.4585.9185.24141
August 04, 202584.385.1285.1285.1884.32
August 01, 202584.6183.1483.1485.4883.14852
July 31, 202585.4386.0586.0586.0585.43240
July 30, 202585.6985.6985.6985.6985.691,220
July 29, 202585.3785.5585.5585.5585.37295
July 28, 202585.0185.4385.4385.585.01215
July 25, 202586.0585.9585.9586.0585.95632
July 24, 202585.7887.1687.1687.5285.25491
July 23, 202582.7683.583.583.882.76122
July 21, 20258483.9883.9884.0383.42201
July 18, 202583.2883.483.483.483.288
July 17, 202582.483.1183.1183.1182.419
July 16, 202581.5882.2482.2482.2481.581
July 15, 202583.6582.5182.5183.6582.51290
July 14, 202582.7983.4283.4283.4282.533
July 11, 202583.2282.9182.9183.4282.91410
July 10, 202583.2283.5783.5783.5783.21503
July 09, 202583.5283.5283.5283.5283.5215
July 08, 202583.7283.6683.6683.8983.492
July 07, 202583.583.583.583.583.55
July 03, 202583.483.4383.4383.4383.426
July 02, 202583.2582.882.883.2582.8207
July 01, 202582.6983.2683.2683.2682.695
June 30, 202581.9682.5482.5482.5481.96641
June 27, 202581.6181.8681.8682.281.6155
June 26, 202580.9181.4381.4381.4380.91178
June 24, 2025818181818125
June 23, 202579.5779.5779.5779.5779.5745
June 20, 202580.2379.5379.5380.2379.5316
June 18, 202580.0780.5280.5280.5479.95275
June 17, 202580.180.180.180.180.11
June 16, 202579.3880.7780.7780.7779.38285
June 13, 202580.0680.0180.0180.0680.0115
June 12, 202580.8281.7381.7381.7380.81525
June 11, 202581.7981.7881.7881.7981.7850
June 10, 202581.6581.9281.9281.9281.652
June 09, 202580.6480.6480.6480.6480.6427
June 06, 202580.6380.8480.8480.8480.151,163
June 05, 202580.0979.979.980.0979.919
June 04, 202579.779.8679.8679.8679.78