Fidelity National Information Services, Inc. (LON:0ILW)
London · Delayed Price · Currency is GBP · Price in USD 68.49
-1.20 (-1.72%)
At close: Sep 2, 2025
LON:0ILW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 68.65 | 69.37 | 68.30 | 69.37 | 69.37 | 2.21% | 348 |
| Sep 3, 2025 | 68.55 | 68.55 | 67.68 | 67.87 | 67.87 | -0.91% | 36 |
| Sep 2, 2025 | 69.91 | 69.91 | 67.93 | 68.49 | 68.49 | -1.72% | 562 |
| Aug 29, 2025 | 70.18 | 70.32 | 69.62 | 69.69 | 69.69 | -0.01% | 2,054 |
| Aug 28, 2025 | 69.60 | 70.00 | 69.57 | 69.70 | 69.70 | -0.34% | 80 |
| Aug 27, 2025 | 69.75 | 70.67 | 69.75 | 69.94 | 69.94 | -1.06% | 112 |
| Aug 26, 2025 | 71.60 | 71.60 | 70.35 | 70.69 | 70.69 | -0.80% | 90 |
| Aug 25, 2025 | 71.83 | 71.83 | 70.80 | 71.26 | 71.26 | -0.12% | 680 |
| Aug 22, 2025 | 70.51 | 71.35 | 69.75 | 71.35 | 71.35 | 2.33% | 76 |
| Aug 21, 2025 | 69.22 | 69.84 | 68.91 | 69.72 | 69.72 | -0.51% | 198 |
| Aug 20, 2025 | 69.05 | 70.25 | 69.05 | 70.08 | 70.08 | 0.68% | 178 |
| Aug 19, 2025 | 70.22 | 70.22 | 69.20 | 69.61 | 69.61 | -1.15% | 1,746 |
| Aug 18, 2025 | 71.12 | 71.12 | 70.00 | 70.42 | 70.42 | -0.95% | 158 |
| Aug 15, 2025 | 71.58 | 71.94 | 70.84 | 71.09 | 71.09 | -1.51% | 35 |
| Aug 14, 2025 | 72.12 | 72.67 | 71.90 | 72.18 | 72.18 | -0.44% | 87 |
| Aug 13, 2025 | 71.25 | 72.50 | 71.06 | 72.50 | 72.50 | 1.90% | 465 |
| Aug 12, 2025 | 69.87 | 71.68 | 69.87 | 71.15 | 71.15 | 1.98% | 5,099 |
| Aug 11, 2025 | 71.21 | 71.82 | 69.75 | 69.77 | 69.77 | -1.40% | 65 |
| Aug 8, 2025 | 70.10 | 70.79 | 69.32 | 70.76 | 70.76 | 0.21% | 312 |
| Aug 7, 2025 | 70.27 | 71.84 | 70.26 | 70.61 | 70.61 | 0.76% | 427 |
| Aug 6, 2025 | 72.24 | 72.40 | 69.96 | 70.08 | 70.08 | -1.83% | 616 |
| Aug 5, 2025 | 75.80 | 77.40 | 70.93 | 71.39 | 71.39 | -9.85% | 2,608 |
| Aug 4, 2025 | 78.84 | 79.19 | 78.49 | 79.19 | 79.19 | 1.32% | 390 |
| Aug 1, 2025 | 78.95 | 79.33 | 78.07 | 78.16 | 78.16 | -2.38% | 384 |
| Jul 31, 2025 | 79.69 | 80.86 | 79.69 | 80.06 | 80.06 | -1.94% | 271 |
| Jul 30, 2025 | 81.66 | 82.00 | 81.57 | 81.65 | 81.65 | -0.54% | 29 |
| Jul 29, 2025 | 82.42 | 82.48 | 81.83 | 82.10 | 82.10 | 0.41% | 116 |
| Jul 28, 2025 | 81.94 | 82.12 | 80.30 | 81.76 | 81.76 | 0.07% | 76 |
| Jul 25, 2025 | 81.25 | 81.96 | 80.00 | 81.70 | 81.70 | 0.62% | 2,442 |
| Jul 24, 2025 | 81.64 | 81.73 | 81.02 | 81.20 | 81.20 | -0.77% | 344 |
| Jul 23, 2025 | 82.00 | 82.00 | 80.24 | 81.83 | 81.83 | 0.83% | 1,422 |
| Jul 22, 2025 | 80.03 | 81.37 | 80.03 | 81.16 | 81.16 | 0.61% | 8,219 |
| Jul 21, 2025 | 80.17 | 80.68 | 79.83 | 80.66 | 80.66 | 0.44% | 110 |
| Jul 18, 2025 | 80.71 | 81.47 | 80.31 | 80.31 | 80.31 | -0.32% | 1,815 |
| Jul 17, 2025 | 79.39 | 80.57 | 79.39 | 80.57 | 80.57 | 1.83% | 146 |
| Jul 16, 2025 | 78.88 | 79.20 | 78.55 | 79.12 | 79.12 | -0.34% | 32 |
| Jul 15, 2025 | 79.50 | 79.61 | 79.00 | 79.39 | 79.39 | 0.13% | 29 |
| Jul 14, 2025 | 78.60 | 80.13 | 78.60 | 79.29 | 79.29 | -0.09% | 113 |
| Jul 11, 2025 | 79.45 | 79.74 | 78.97 | 79.36 | 79.36 | -1.09% | 458 |
| Jul 10, 2025 | 79.87 | 80.86 | 79.56 | 80.24 | 80.24 | 0.69% | 149 |
| Jul 9, 2025 | 80.01 | 80.09 | 79.69 | 79.69 | 79.69 | -1.24% | 685 |
| Jul 8, 2025 | 80.84 | 81.00 | 80.35 | 80.69 | 80.69 | -0.71% | 15,908 |
| Jul 7, 2025 | 81.65 | 82.05 | 81.27 | 81.27 | 81.27 | -0.81% | 70 |
| Jul 3, 2025 | 81.73 | 81.93 | 81.26 | 81.93 | 81.93 | 1.40% | 120 |
| Jul 2, 2025 | 82.98 | 82.98 | 80.61 | 80.80 | 80.80 | -1.73% | 71 |
| Jul 1, 2025 | 81.53 | 82.61 | 80.86 | 82.22 | 82.22 | 1.58% | 589 |
| Jun 30, 2025 | 81.18 | 81.19 | 80.82 | 80.94 | 80.94 | 0.41% | 237 |
| Jun 27, 2025 | 80.03 | 80.65 | 79.53 | 80.61 | 80.61 | 1.61% | 134 |
| Jun 26, 2025 | 81.00 | 81.00 | 79.28 | 79.33 | 79.33 | -2.48% | 353 |
| Jun 25, 2025 | 81.89 | 82.17 | 81.35 | 81.35 | 81.35 | -0.96% | 148 |