SS&C Technologies Holdings, Inc. (LON:0L1G)
London · Delayed Price · Currency is GBP · Price in USD 65.89
-1.57 (-2.33%)
At close: Mar 27, 2026
LON:0L1G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 66.79 | 67.94 | 65.69 | 65.71 | 65.71 | -2.59% | 507 |
| Mar 26, 2026 | 68.11 | 68.11 | 67.46 | 67.46 | 67.46 | -0.24% | 240 |
| Mar 25, 2026 | 69.12 | 69.71 | 67.62 | 67.62 | 67.62 | 1.09% | 980 |
| Mar 24, 2026 | 71.20 | 71.20 | 66.75 | 66.89 | 66.89 | -6.41% | 1,153 |
| Mar 23, 2026 | 72.50 | 72.50 | 71.45 | 71.47 | 71.47 | 0.51% | 20 |
| Mar 20, 2026 | 73.00 | 73.00 | 70.45 | 71.11 | 71.11 | -1.02% | 18 |
| Mar 19, 2026 | 71.42 | 72.13 | 71.22 | 71.84 | 71.84 | -0.18% | 19 |
| Mar 18, 2026 | 71.94 | 72.56 | 71.94 | 71.97 | 71.97 | -1.30% | 878 |
| Mar 17, 2026 | 72.13 | 73.25 | 72.13 | 72.92 | 72.92 | 1.45% | 32,672 |
| Mar 16, 2026 | 72.80 | 72.80 | 71.74 | 71.88 | 71.88 | -1.26% | 17 |
| Mar 13, 2026 | 72.10 | 72.80 | 71.97 | 72.80 | 72.80 | 1.14% | 355 |
| Mar 12, 2026 | 72.97 | 73.47 | 71.98 | 71.98 | 71.98 | -2.13% | 7 |
| Mar 11, 2026 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 0.16% | 6 |
| Mar 10, 2026 | 74.89 | 74.89 | 73.43 | 73.43 | 73.43 | -0.42% | 10 |
| Mar 9, 2026 | 75.65 | 75.65 | 73.74 | 73.74 | 73.74 | -1.21% | 57 |
| Mar 6, 2026 | 74.63 | 75.73 | 73.98 | 74.64 | 74.64 | -1.85% | 83 |
| Mar 5, 2026 | 75.04 | 77.15 | 75.01 | 76.05 | 76.05 | 1.05% | 163 |
| Mar 4, 2026 | 74.55 | 75.26 | 74.09 | 75.26 | 75.26 | -0.49% | 138 |
| Mar 3, 2026 | 75.17 | 75.66 | 73.68 | 75.63 | 75.63 | 0.40% | 18 |
| Mar 2, 2026 | 74.47 | 75.33 | 73.29 | 75.33 | 75.33 | 0.56% | 5 |
| Feb 27, 2026 | 74.52 | 75.49 | 74.09 | 74.91 | 74.64 | -0.39% | 332 |
| Feb 26, 2026 | 73.59 | 75.45 | 73.59 | 75.20 | 74.93 | 4.34% | 603 |
| Feb 25, 2026 | 70.37 | 72.07 | 70.37 | 72.07 | 71.81 | 1.95% | 132 |
| Feb 24, 2026 | 70.00 | 71.32 | 69.00 | 70.69 | 70.44 | 1.39% | 577 |
| Feb 23, 2026 | 71.00 | 72.00 | 69.72 | 69.72 | 69.47 | -2.11% | 30 |
| Feb 20, 2026 | 72.92 | 72.92 | 71.00 | 71.22 | 70.96 | -0.39% | 381 |
| Feb 19, 2026 | 72.00 | 72.00 | 71.50 | 71.50 | 71.24 | -1.81% | 525 |
| Feb 18, 2026 | 71.62 | 72.82 | 71.62 | 72.82 | 72.56 | 1.04% | 116 |
| Feb 17, 2026 | 72.16 | 73.00 | 72.05 | 72.07 | 71.81 | 1.21% | 843 |
| Feb 13, 2026 | 71.64 | 71.92 | 71.21 | 71.21 | 70.95 | 1.74% | 1,681 |
| Feb 12, 2026 | 75.16 | 75.16 | 69.99 | 69.99 | 69.74 | -3.41% | 12 |
| Feb 11, 2026 | 75.17 | 77.00 | 72.46 | 72.46 | 72.20 | -4.57% | 1,347 |
| Feb 10, 2026 | 76.10 | 76.83 | 75.93 | 75.93 | 75.66 | -0.59% | 1,146 |
| Feb 9, 2026 | 77.97 | 77.97 | 76.38 | 76.38 | 76.10 | 0.70% | 761 |
| Feb 6, 2026 | 76.20 | 78.88 | 75.85 | 75.85 | 75.58 | 1.30% | 34 |
| Feb 5, 2026 | 75.52 | 75.74 | 73.90 | 74.88 | 74.61 | 2.00% | 1,021 |
| Feb 4, 2026 | 72.37 | 73.72 | 71.06 | 73.41 | 73.15 | -1.34% | 194 |
| Feb 3, 2026 | 82.44 | 82.44 | 74.22 | 74.41 | 74.14 | -9.14% | 570 |
| Feb 2, 2026 | 81.91 | 84.00 | 81.89 | 81.89 | 81.59 | -0.21% | 309 |
| Jan 30, 2026 | 82.84 | 83.06 | 81.72 | 82.06 | 81.76 | -0.48% | 69 |
| Jan 29, 2026 | 84.00 | 85.63 | 82.46 | 82.46 | 82.16 | -2.94% | 1,239 |
| Jan 28, 2026 | 85.50 | 85.50 | 84.95 | 84.95 | 84.64 | -0.31% | 3 |
| Jan 27, 2026 | 86.00 | 86.00 | 85.21 | 85.21 | 84.91 | 0.12% | 5 |
| Jan 26, 2026 | 85.07 | 85.63 | 85.07 | 85.11 | 84.80 | -0.80% | 109 |
| Jan 23, 2026 | 86.00 | 86.00 | 84.00 | 85.80 | 85.49 | 0.03% | 18 |
| Jan 22, 2026 | 85.31 | 85.77 | 84.66 | 85.77 | 85.46 | 2.07% | 98 |
| Jan 21, 2026 | 84.22 | 84.22 | 84.03 | 84.03 | 83.73 | -0.78% | 29 |
| Jan 20, 2026 | 85.11 | 85.11 | 84.68 | 84.69 | 84.38 | -1.12% | 175 |
| Jan 16, 2026 | 85.72 | 85.72 | 85.28 | 85.65 | 85.34 | -0.96% | 82 |
| Jan 15, 2026 | 86.48 | 86.67 | 86.48 | 86.48 | 86.17 | 1.73% | 300 |