Fidelity National Information Services, Inc. (LON:0ILW)
London · Delayed Price · Currency is GBP · Price in USD 66.77
-0.48 (-0.72%)
At close: Dec 31, 2025
LON:0ILW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 66.76 | 67.64 | 66.69 | 66.77 | 66.77 | -0.72% | 17 |
| Dec 30, 2025 | 67.83 | 67.95 | 66.98 | 67.25 | 67.25 | -0.32% | 380 |
| Dec 29, 2025 | 67.80 | 67.83 | 66.72 | 67.47 | 67.47 | 0.30% | 328 |
| Dec 24, 2025 | 67.02 | 67.31 | 66.29 | 67.27 | 67.27 | 1.07% | 5 |
| Dec 23, 2025 | 66.58 | 67.35 | 66.29 | 66.56 | 66.56 | -0.20% | 256 |
| Dec 22, 2025 | 65.83 | 66.80 | 65.59 | 66.69 | 66.69 | 1.20% | 49 |
| Dec 19, 2025 | 66.42 | 66.49 | 65.38 | 65.90 | 65.90 | 0.31% | 68 |
| Dec 18, 2025 | 66.18 | 67.00 | 65.70 | 65.70 | 65.70 | -1.05% | 238 |
| Dec 17, 2025 | 66.21 | 67.15 | 66.08 | 66.39 | 66.39 | 0.11% | 203 |
| Dec 16, 2025 | 66.16 | 67.19 | 66.08 | 66.32 | 66.32 | -0.21% | 4 |
| Dec 15, 2025 | 66.99 | 67.78 | 66.46 | 66.46 | 66.46 | -1.00% | 567 |
| Dec 12, 2025 | 67.49 | 68.00 | 66.71 | 67.13 | 67.13 | 0.64% | 170 |
| Dec 11, 2025 | 66.03 | 67.34 | 66.03 | 66.71 | 66.71 | 1.28% | 149 |
| Dec 10, 2025 | 65.35 | 66.11 | 64.85 | 65.87 | 65.87 | 0.25% | 1,425 |
| Dec 9, 2025 | 65.03 | 65.93 | 64.96 | 65.70 | 65.70 | 0.09% | 23,575 |
| Dec 8, 2025 | 67.32 | 67.32 | 65.63 | 65.64 | 65.24 | -1.60% | 40,066 |
| Dec 5, 2025 | 65.56 | 66.83 | 65.11 | 66.71 | 66.31 | 1.91% | 62 |
| Dec 4, 2025 | 65.86 | 66.11 | 65.14 | 65.46 | 65.06 | -0.70% | 8 |
| Dec 3, 2025 | 66.68 | 67.40 | 65.84 | 65.92 | 65.52 | -1.58% | 404 |
| Dec 2, 2025 | 66.37 | 66.98 | 65.74 | 66.98 | 66.57 | 0.58% | 505 |
| Dec 1, 2025 | 65.55 | 66.65 | 64.91 | 66.59 | 66.19 | 0.86% | 16,136 |
| Nov 28, 2025 | 65.21 | 66.16 | 65.02 | 66.02 | 65.62 | 0.35% | 227 |
| Nov 26, 2025 | 65.65 | 66.17 | 65.00 | 65.79 | 65.39 | -0.33% | 14 |
| Nov 25, 2025 | 64.56 | 66.20 | 63.93 | 66.01 | 65.61 | 1.79% | 820 |
| Nov 24, 2025 | 63.26 | 65.08 | 63.26 | 64.85 | 64.46 | 0.59% | 675 |
| Nov 21, 2025 | 62.87 | 64.47 | 61.89 | 64.47 | 64.08 | 3.28% | 447 |
| Nov 20, 2025 | 62.25 | 63.49 | 62.25 | 62.42 | 62.04 | -1.30% | 114 |
| Nov 19, 2025 | 62.96 | 63.65 | 62.55 | 63.24 | 62.86 | -0.75% | 403 |
| Nov 18, 2025 | 63.56 | 64.18 | 63.14 | 63.72 | 63.33 | -1.74% | 570 |
| Nov 17, 2025 | 64.00 | 64.85 | 64.00 | 64.85 | 64.45 | 0.72% | 21 |
| Nov 14, 2025 | 65.45 | 66.44 | 64.25 | 64.38 | 63.99 | -2.02% | 40 |
| Nov 13, 2025 | 65.49 | 66.21 | 65.48 | 65.71 | 65.31 | -0.62% | 38 |
| Nov 12, 2025 | 66.37 | 66.37 | 65.32 | 66.12 | 65.72 | 0.17% | 1,213 |
| Nov 11, 2025 | 65.97 | 66.16 | 65.56 | 66.01 | 65.61 | 1.38% | 125 |
| Nov 10, 2025 | 64.11 | 65.17 | 64.11 | 65.11 | 64.72 | 0.96% | 51 |
| Nov 7, 2025 | 63.97 | 65.05 | 63.97 | 64.49 | 64.10 | -0.19% | 408 |
| Nov 6, 2025 | 65.00 | 65.00 | 63.54 | 64.61 | 64.22 | 1.60% | 96,723 |
| Nov 5, 2025 | 65.25 | 65.35 | 62.46 | 63.59 | 63.20 | 1.57% | 1,298 |
| Nov 4, 2025 | 62.46 | 63.11 | 61.51 | 62.61 | 62.23 | 0.81% | 7,143 |
| Nov 3, 2025 | 61.88 | 62.11 | 61.18 | 62.11 | 61.73 | -0.10% | 33,335 |
| Oct 31, 2025 | 61.52 | 62.31 | 61.18 | 62.17 | 61.79 | -0.62% | 60,826 |
| Oct 30, 2025 | 61.86 | 63.28 | 61.63 | 62.56 | 62.18 | 2.73% | 48,440 |
| Oct 29, 2025 | 64.50 | 64.50 | 59.88 | 60.90 | 60.53 | -7.41% | 596 |
| Oct 28, 2025 | 66.77 | 66.78 | 65.73 | 65.78 | 65.38 | -1.10% | 663 |
| Oct 27, 2025 | 67.78 | 67.97 | 66.47 | 66.51 | 66.11 | -2.41% | 409 |
| Oct 24, 2025 | 68.66 | 68.66 | 67.61 | 68.15 | 67.74 | 0.21% | 126 |
| Oct 23, 2025 | 67.54 | 68.01 | 67.19 | 68.01 | 67.60 | -0.58% | 173 |
| Oct 22, 2025 | 66.15 | 68.88 | 66.15 | 68.41 | 68.00 | 0.63% | 202 |
| Oct 21, 2025 | 67.50 | 68.44 | 67.45 | 67.98 | 67.57 | 0.04% | 173 |
| Oct 20, 2025 | 67.70 | 68.02 | 66.70 | 67.95 | 67.54 | 2.35% | 195 |