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

82.61

+1.8231(+2.26%)

Updated at October 21 04:51PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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