SS&C Technologies Holdings, Inc. (LON:0L1G)
London · Delayed Price · Currency is GBP · Price in USD 85.71
+1.33 (1.58%)
At close: Nov 5, 2025
LON:0L1G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | 1.58% | 95 |
| Nov 4, 2025 | 84.04 | 84.55 | 84.04 | 84.38 | 84.38 | -0.61% | 69 |
| Nov 3, 2025 | 84.90 | 85.25 | 83.85 | 84.90 | 84.90 | 0.38% | 790 |
| Oct 31, 2025 | 83.58 | 84.75 | 83.58 | 84.58 | 84.58 | 0.09% | 559 |
| Oct 30, 2025 | 83.71 | 84.50 | 82.95 | 84.50 | 84.50 | 1.84% | 520 |
| Oct 29, 2025 | 85.33 | 85.37 | 82.97 | 82.97 | 82.97 | -2.77% | 377 |
| Oct 28, 2025 | 85.20 | 85.37 | 85.20 | 85.33 | 85.33 | -0.11% | 8 |
| Oct 27, 2025 | 85.09 | 85.42 | 84.52 | 85.42 | 85.42 | 1.09% | 255 |
| Oct 24, 2025 | 83.06 | 85.42 | 83.06 | 84.50 | 84.50 | 3.66% | 2,580 |
| Oct 23, 2025 | 83.78 | 83.78 | 81.51 | 81.52 | 81.52 | -1.77% | 167 |
| Oct 22, 2025 | 82.65 | 83.35 | 82.65 | 82.99 | 82.99 | 0.46% | 1,112 |
| Oct 21, 2025 | 81.70 | 82.67 | 81.70 | 82.61 | 82.61 | 2.26% | 3,022 |
| Oct 20, 2025 | 80.02 | 80.79 | 80.02 | 80.79 | 80.79 | 1.87% | 398 |
| Oct 17, 2025 | 80.32 | 80.42 | 79.31 | 79.31 | 79.31 | -1.48% | 361 |
| Oct 16, 2025 | 81.66 | 81.66 | 80.09 | 80.50 | 80.50 | -2.33% | 51 |
| Oct 15, 2025 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | -0.65% | 455 |
| Oct 14, 2025 | 81.90 | 82.96 | 81.90 | 82.96 | 82.96 | 1.49% | 6 |
| Oct 13, 2025 | 82.55 | 83.59 | 81.73 | 81.74 | 81.74 | -2.42% | 388 |
| Oct 10, 2025 | 84.66 | 84.98 | 83.76 | 83.76 | 83.76 | -1.98% | 32 |
| Oct 9, 2025 | 85.80 | 85.80 | 85.46 | 85.46 | 85.46 | -2.26% | 63 |
| Oct 8, 2025 | 88.00 | 88.00 | 87.44 | 87.44 | 87.44 | -0.24% | 3 |
| Oct 7, 2025 | 87.90 | 87.90 | 87.53 | 87.65 | 87.65 | 1.44% | 54 |
| Oct 6, 2025 | 87.40 | 87.71 | 86.40 | 86.40 | 86.40 | -1.91% | 29 |
| Oct 3, 2025 | 87.45 | 88.08 | 87.45 | 88.08 | 88.08 | 0.93% | 260 |
| Oct 2, 2025 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | -0.78% | 5 |
| Oct 1, 2025 | 88.83 | 88.83 | 87.95 | 87.95 | 87.95 | -0.59% | 2 |
| Sep 30, 2025 | 87.82 | 88.47 | 87.82 | 88.47 | 88.47 | 0.55% | 252 |
| Sep 29, 2025 | 88.24 | 88.54 | 87.39 | 87.99 | 87.99 | 0.51% | 936 |
| Sep 26, 2025 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | -0.21% | 331 |
| Sep 25, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | -0.51% | 120 |
| Sep 24, 2025 | 88.77 | 89.00 | 88.17 | 88.17 | 88.17 | -0.18% | 227 |
| Sep 23, 2025 | 89.98 | 89.98 | 88.33 | 88.33 | 88.33 | 0.37% | 669 |
| Sep 22, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.64% | 1 |
| Sep 19, 2025 | 89.39 | 89.73 | 89.39 | 89.47 | 89.47 | 0.18% | 261 |
| Sep 18, 2025 | 88.63 | 89.31 | 88.63 | 89.31 | 89.31 | 1.32% | 330 |
| Sep 16, 2025 | 88.59 | 88.59 | 88.15 | 88.15 | 88.15 | -1.06% | 39 |
| Sep 15, 2025 | 89.15 | 89.25 | 89.09 | 89.09 | 89.09 | -0.35% | 26 |
| Sep 12, 2025 | 89.93 | 89.97 | 89.38 | 89.41 | 89.41 | -0.53% | 92 |
| Sep 11, 2025 | 88.56 | 89.89 | 88.56 | 89.89 | 89.89 | 1.49% | 568 |
| Sep 10, 2025 | 86.80 | 89.05 | 86.80 | 88.57 | 88.57 | -0.65% | 457 |
| Sep 8, 2025 | 88.31 | 89.15 | 88.31 | 89.15 | 89.15 | 0.47% | 46 |
| Sep 5, 2025 | 89.10 | 89.78 | 88.73 | 88.73 | 88.73 | 0.97% | 41 |
| Sep 4, 2025 | 87.19 | 87.88 | 87.19 | 87.88 | 87.88 | 1.85% | 209 |
| Sep 3, 2025 | 86.76 | 86.76 | 86.29 | 86.29 | 86.29 | -0.76% | 53 |
| Sep 2, 2025 | 87.38 | 87.63 | 86.83 | 86.95 | 86.95 | -1.38% | 696 |
| Aug 29, 2025 | 88.64 | 88.87 | 87.86 | 88.17 | 87.90 | -0.45% | 43 |
| Aug 27, 2025 | 88.41 | 88.56 | 88.41 | 88.56 | 88.29 | -0.84% | 27 |
| Aug 26, 2025 | 89.29 | 89.51 | 89.29 | 89.31 | 89.04 | -0.35% | 574 |
| Aug 25, 2025 | 90.76 | 90.77 | 89.62 | 89.62 | 89.35 | -0.48% | - |
| Aug 22, 2025 | 88.75 | 90.53 | 88.75 | 90.05 | 89.77 | 1.60% | 467 |