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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	87.72	87.72	87.72	87.72	87.72	13,200
September 25, 2025	88.17	88.17	88.17	88.17	88.17	120
September 24, 2025	88.77	88.51	88.51	89	88.48	235
September 23, 2025	89.98	89.21	89.21	89.98	89.21	1,100
September 22, 2025	88	88	88	88	88	261
September 19, 2025	89.31	89.39	89.39	89.39	89.31	261
September 18, 2025	88.72	88.72	88.72	88.72	88.72	660
September 16, 2025	88.59	88.15	88.15	88.59	88.15	47
September 15, 2025	89.15	89.09	89.09	89.15	89.09	26
September 12, 2025	89.97	89.38	89.38	89.97	89.38	92
September 11, 2025	88.56	89.89	89.89	89.89	88.56	1,128
September 10, 2025	89.05	88.57	88.57	89.05	88.57	492
September 08, 2025	88.31	89.15	88.9	89.15	88.31	482
September 05, 2025	89.1	88.73	88.73	89.65	88.73	45
September 04, 2025	87.24	87.88	87.88	87.88	87.24	208
September 03, 2025	86.76	86.28	86.28	86.76	86.28	53
September 02, 2025	87.38	86.95	86.95	87.63	86.83	696
August 29, 2025	88.64	87.86	87.86	88.87	87.86	61
August 27, 2025	88.41	88.56	88.56	88.56	88.41	27
August 26, 2025	89.29	89.31	89.31	89.51	89.29	574
August 22, 2025	88.75	90.53	90.53	90.53	88.75	467
August 21, 2025	88.07	88.85	88.85	88.92	88.07	64
August 20, 2025	87.45	87.45	87.45	87.45	87.45	33
August 19, 2025	87	87.75	87.75	87.75	87	273
August 18, 2025	87.25	86.61	86.61	87.25	86.61	138
August 14, 2025	87.47	87.66	87.66	87.66	87.19	331
August 13, 2025	86.52	86.52	86.52	86.52	86.52	45
August 12, 2025	85.98	85.98	85.98	85.98	85.98	5
August 11, 2025	86.85	86.44	86.44	87.25	86.1	217
August 08, 2025	86.5	86.65	86.65	86.65	86.5	1
August 07, 2025	86.47	86.16	86.16	86.47	85.74	204
August 06, 2025	86.1	85.89	85.89	86.1	85.51	215
August 05, 2025	85.55	85.45	85.45	85.91	85.24	141
August 04, 2025	84.3	85.12	85.12	85.18	84.3	2
August 01, 2025	84.61	83.14	83.14	85.48	83.14	852
July 31, 2025	85.43	86.05	86.05	86.05	85.43	240
July 30, 2025	85.69	85.69	85.69	85.69	85.69	1,220
July 29, 2025	85.37	85.55	85.55	85.55	85.37	295
July 28, 2025	85.01	85.43	85.43	85.5	85.01	215
July 25, 2025	86.05	85.95	85.95	86.05	85.95	632
July 24, 2025	85.78	87.16	87.16	87.52	85.25	491
July 23, 2025	82.76	83.5	83.5	83.8	82.76	122
July 21, 2025	84	83.98	83.98	84.03	83.42	201
July 18, 2025	83.28	83.4	83.4	83.4	83.28	8
July 17, 2025	82.4	83.11	83.11	83.11	82.4	19
July 16, 2025	81.58	82.24	82.24	82.24	81.58	1
July 15, 2025	83.65	82.51	82.51	83.65	82.51	290
July 14, 2025	82.79	83.42	83.42	83.42	82.53	3
July 11, 2025	83.22	82.91	82.91	83.42	82.91	410
July 10, 2025	83.22	83.57	83.57	83.57	83.21	503
July 09, 2025	83.52	83.52	83.52	83.52	83.52	15
July 08, 2025	83.72	83.66	83.66	83.89	83.49	2
July 07, 2025	83.5	83.5	83.5	83.5	83.5	5
July 03, 2025	83.4	83.43	83.43	83.43	83.4	26
July 02, 2025	83.25	82.8	82.8	83.25	82.8	207
July 01, 2025	82.69	83.26	83.26	83.26	82.69	5
June 30, 2025	81.96	82.54	82.54	82.54	81.96	641
June 27, 2025	81.61	81.86	81.86	82.2	81.61	55
June 26, 2025	80.91	81.43	81.43	81.43	80.91	178
June 24, 2025	81	81	81	81	81	25

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