Fidelity National Information Services, Inc. (LON:0ILW)
London · Delayed Price · Currency is GBP · Price in USD 65.76
+0.51 (0.78%)
At close: Sep 30, 2025
LON:0ILW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 66.27 | 67.36 | 66.27 | 66.87 | 66.87 | 1.13% | 17,249 |
| Oct 2, 2025 | 66.48 | 67.16 | 66.12 | 66.12 | 66.12 | 0.43% | 1,172 |
| Oct 1, 2025 | 65.74 | 66.23 | 65.51 | 65.84 | 65.84 | 0.12% | 64 |
| Sep 30, 2025 | 66.47 | 66.47 | 65.49 | 65.76 | 65.76 | 0.78% | 216 |
| Sep 29, 2025 | 64.28 | 65.33 | 64.20 | 65.25 | 65.25 | 1.90% | 616 |
| Sep 26, 2025 | 66.16 | 66.16 | 63.75 | 64.04 | 64.04 | 0.26% | 34 |
| Sep 25, 2025 | 64.50 | 64.50 | 63.87 | 63.87 | 63.87 | -0.09% | 85 |
| Sep 24, 2025 | 63.99 | 64.24 | 63.07 | 63.93 | 63.93 | 0.59% | 577 |
| Sep 23, 2025 | 64.25 | 64.95 | 63.53 | 63.55 | 63.55 | -1.46% | 285 |
| Sep 22, 2025 | 64.80 | 65.10 | 64.33 | 64.49 | 64.49 | -1.35% | 78 |
| Sep 19, 2025 | 66.18 | 66.75 | 65.20 | 65.37 | 65.37 | -1.49% | 970 |
| Sep 18, 2025 | 67.60 | 67.60 | 66.36 | 66.36 | 66.36 | -2.40% | 73 |
| Sep 17, 2025 | 67.17 | 67.99 | 66.28 | 67.99 | 67.99 | 2.35% | 182 |
| Sep 16, 2025 | 66.93 | 66.93 | 65.73 | 66.43 | 66.43 | -1.16% | 212 |
| Sep 15, 2025 | 67.50 | 67.50 | 66.60 | 67.21 | 67.21 | 0.45% | 98 |
| Sep 12, 2025 | 67.30 | 67.63 | 66.69 | 66.91 | 66.91 | -0.25% | 134 |
| Sep 11, 2025 | 66.70 | 67.24 | 65.93 | 67.08 | 67.08 | 0.58% | 123 |
| Sep 10, 2025 | 67.73 | 68.51 | 66.68 | 66.69 | 66.69 | -4.71% | 184 |
| Sep 9, 2025 | 69.13 | 69.99 | 68.63 | 69.99 | 69.58 | 2.47% | 76 |
| Sep 8, 2025 | 68.49 | 68.49 | 67.67 | 68.30 | 67.90 | 0.05% | 45 |
| Sep 5, 2025 | 68.88 | 69.72 | 68.26 | 68.26 | 67.87 | -1.07% | 745 |
| Sep 4, 2025 | 68.65 | 69.37 | 68.30 | 69.00 | 68.60 | 1.66% | 358 |
| Sep 3, 2025 | 68.55 | 68.55 | 67.68 | 67.87 | 67.48 | -0.91% | 36 |
| Sep 2, 2025 | 69.91 | 69.91 | 67.93 | 68.49 | 68.10 | -1.72% | 562 |
| Aug 29, 2025 | 70.18 | 70.32 | 69.62 | 69.69 | 69.29 | -0.01% | 2,054 |
| Aug 28, 2025 | 69.60 | 70.00 | 69.57 | 69.70 | 69.30 | -0.34% | 80 |
| Aug 27, 2025 | 69.75 | 70.67 | 69.75 | 69.94 | 69.54 | -1.06% | 112 |
| Aug 26, 2025 | 71.60 | 71.60 | 70.35 | 70.69 | 70.28 | -0.80% | 90 |
| Aug 25, 2025 | 71.83 | 71.83 | 70.80 | 71.26 | 70.85 | -0.12% | 680 |
| Aug 22, 2025 | 70.51 | 71.35 | 69.75 | 71.35 | 70.93 | 2.33% | 76 |
| Aug 21, 2025 | 69.22 | 69.84 | 68.91 | 69.72 | 69.32 | -0.51% | 198 |
| Aug 20, 2025 | 69.05 | 70.25 | 69.05 | 70.08 | 69.67 | 0.68% | 178 |
| Aug 19, 2025 | 70.22 | 70.22 | 69.20 | 69.61 | 69.20 | -1.15% | 1,746 |
| Aug 18, 2025 | 71.12 | 71.12 | 70.00 | 70.42 | 70.01 | -0.95% | 158 |
| Aug 15, 2025 | 71.58 | 71.94 | 70.84 | 71.09 | 70.68 | -1.51% | 35 |
| Aug 14, 2025 | 72.12 | 72.67 | 71.90 | 72.18 | 71.76 | -0.44% | 87 |
| Aug 13, 2025 | 71.25 | 72.50 | 71.06 | 72.50 | 72.08 | 1.90% | 465 |
| Aug 12, 2025 | 69.87 | 71.68 | 69.87 | 71.15 | 70.74 | 1.98% | 5,099 |
| Aug 11, 2025 | 71.21 | 71.82 | 69.75 | 69.77 | 69.37 | -1.40% | 65 |
| Aug 8, 2025 | 70.10 | 70.79 | 69.32 | 70.76 | 70.35 | 0.21% | 312 |
| Aug 7, 2025 | 70.27 | 71.84 | 70.26 | 70.61 | 70.20 | 0.76% | 427 |
| Aug 6, 2025 | 72.24 | 72.40 | 69.96 | 70.08 | 69.67 | -1.83% | 616 |
| Aug 5, 2025 | 75.80 | 77.40 | 70.93 | 71.39 | 70.98 | -9.85% | 2,608 |
| Aug 4, 2025 | 78.84 | 79.19 | 78.49 | 79.19 | 78.73 | 1.32% | 390 |
| Aug 1, 2025 | 78.95 | 79.33 | 78.07 | 78.16 | 77.71 | -2.38% | 384 |
| Jul 31, 2025 | 79.69 | 80.86 | 79.69 | 80.06 | 79.60 | -1.94% | 271 |
| Jul 30, 2025 | 81.66 | 82.00 | 81.57 | 81.65 | 81.18 | -0.54% | 29 |
| Jul 29, 2025 | 82.42 | 82.48 | 81.83 | 82.10 | 81.62 | 0.41% | 116 |
| Jul 28, 2025 | 81.94 | 82.12 | 80.30 | 81.76 | 81.28 | 0.07% | 76 |
| Jul 25, 2025 | 81.25 | 81.96 | 80.00 | 81.70 | 81.23 | 0.62% | 2,442 |