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

67.90

-1.48(-2.13%)

Updated at June 02 06:01PM

Currency In USD

0L1G.L Historical Return

If you invested $1000 in SS&C Technologies Holdings, Inc. (0L1G.L) since IPO date, it would be worth $1,442.53 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $990.52, while $1000 invested 1 year ago would be worth $864.64. This corresponds to total returns of 44.25%, -0.95%, -13.54%, respectively, with annualized returns of 4.48%, -0.19%, -13.54%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0L1G.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	68.16	67.9	67.9	69.18	67.52	1,693
June 01, 2026	67.44	69.38	69.38	69.38	67.25	5,736
May 29, 2026	66.33	67.36	67.36	67.36	66.33	991
May 28, 2026	65.34	66.01	66.01	66.52	65.34	238
May 27, 2026	66.42	65.87	65.87	66.42	65.87	294
May 26, 2026	67.11	66.23	66.23	67.11	66.09	1,081
May 22, 2026	67.04	66.8	66.8	67.16	66.75	103
May 21, 2026	67.4	66.96	66.96	67.4	66.76	5,480
May 20, 2026	65.94	66.5	66.5	66.5	65.94	2,279
May 19, 2026	66.33	68.08	68.08	68.08	66.33	2,591
May 18, 2026	64.91	67.39	67.39	67.39	64.59	247
May 15, 2026	66.28	65.06	65.06	66.28	65.06	4
May 14, 2026	66.28	65.47	65.47	66.28	64.93	434
May 13, 2026	66.61	65	65	66.71	64.96	56
May 12, 2026	67.86	67.02	67.02	67.86	66.39	869
May 11, 2026	69	67.03	67.03	69.98	66.73	41
May 08, 2026	70.63	69.08	69.08	70.63	68.31	63
May 07, 2026	69.52	70.7	70.7	70.92	68.29	14,780
May 06, 2026	69.45	69.37	69.37	69.9	69.27	138
May 05, 2026	68.76	69.15	69.15	69.15	68.05	24
May 01, 2026	69.83	69.44	69.44	70.83	69.44	561
April 30, 2026	68.77	68.29	68.29	68.84	68.25	2,094
April 29, 2026	68.52	68.82	68.82	68.96	68.48	742
April 28, 2026	69	69.23	69.23	69.23	68.64	1,092
April 27, 2026	67.31	68.9	68.9	68.9	67.31	219
April 24, 2026	68.84	66.24	66.24	68.84	65.99	691
April 23, 2026	69.2	71.03	71.03	71.03	69.2	1,959
April 22, 2026	71.79	70.5	70.5	72.28	70.46	691
April 21, 2026	71.31	71.6	71.6	72.39	71.31	752
April 20, 2026	72	71.35	71.35	72.44	71.35	20
April 17, 2026	72.5	72.11	72.11	72.97	72.11	26
April 16, 2026	71.48	71.83	71.83	71.96	71.48	351
April 15, 2026	70.56	71.92	71.92	71.96	70.36	1,397
April 14, 2026	69.88	69.83	69.83	70.47	69.44	138
April 13, 2026	66.52	68.76	68.76	68.76	66.52	327
April 10, 2026	67.14	66.54	66.54	67.31	66.54	67
April 09, 2026	68.46	68.34	68.34	68.68	68.33	40
April 08, 2026	71.08	70.08	70.08	71.08	69.63	636
April 07, 2026	69.2	68.93	68.93	69.75	68.4	591
April 02, 2026	67.18	66.88	66.88	67.86	65.77	105
April 01, 2026	67.93	67.95	68.1	68.1	66.94	308
March 31, 2026	67.56	67.32	67.32	67.56	67.32	15
March 30, 2026	66.53	66.81	66.81	67.06	66.15	48
March 27, 2026	66.21	65.71	65.71	66.21	65.69	503
March 26, 2026	68.09	67.46	67.46	68.09	67.46	231
March 25, 2026	68.69	67.62	67.62	68.69	67.62	980
March 24, 2026	71.2	66.89	66.75	71.2	66.75	1,147
March 23, 2026	72.02	71.8	71.8	72.02	71.8	20
March 20, 2026	73	71.11	70.45	73	70.45	12
March 19, 2026	71.42	71.84	71.84	71.84	71.42	17
March 18, 2026	71.94	71.97	72.49	72.56	71.94	1,150
March 17, 2026	72.13	72.92	72.92	73.25	72.13	65,058
March 16, 2026	72.8	71.88	71.84	72.8	71.74	16
March 13, 2026	72.5	72.8	72.8	72.8	72.4	352
March 12, 2026	72.97	71.98	72.93	73.47	71.98	7
March 11, 2026	73.55	73.55	73.55	73.55	73.55	6
March 10, 2026	74.89	73.43	73.88	74.89	73.43	1
March 09, 2026	75.65	73.74	73.8	75.65	73.74	57
March 06, 2026	74.63	74.64	75.73	75.73	73.98	83
March 05, 2026	75.01	75.5	75.5	75.5	75.01	163