LON:3SIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	18.58	19.30	18.58	19.21	-	5.43%	11,895
Sep 22, 2026	19.12	19.15	18.06	18.22	-	1.73%	7,128
Sep 21, 2026	18.11	18.11	17.55	17.91	-	0.56%	789
Sep 18, 2026	17.43	18.00	17.04	17.81	-	-2.54%	7,853
Sep 17, 2026	19.91	19.91	18.04	18.28	-	-5.85%	9,629
Sep 16, 2026	19.16	19.72	19.03	19.41	-	-6.28%	12,517
Sep 15, 2026	20.86	21.28	20.04	20.71	-	0.19%	3,487
Sep 14, 2026	20.20	21.40	20.20	20.67	-	6.27%	39,251
Sep 11, 2026	19.99	20.72	18.93	19.45	-	-0.41%	12,011
Sep 10, 2026	17.34	19.91	17.33	19.53	-	11.16%	22,264
Sep 9, 2026	17.87	18.45	16.75	17.57	-	-3.25%	12,318
Sep 8, 2026	18.36	18.69	18.15	18.16	-	-0.33%	2,300
Sep 7, 2026	18.87	18.87	18.22	18.22	-	-0.65%	290
Sep 4, 2026	18.01	18.75	17.72	18.34	-	5.68%	1,660
Sep 3, 2026	19.00	19.01	17.36	17.36	-	-10.82%	2,228
Sep 2, 2026	20.46	20.84	19.09	19.46	-	-0.56%	23,856
Sep 1, 2026	18.45	20.18	18.44	19.57	-	20.28%	31,521
Aug 28, 2026	15.39	16.57	14.97	16.27	-	-2.34%	8,592
Aug 27, 2026	17.05	17.44	16.66	16.66	-	-3.42%	10,582
Aug 26, 2026	16.84	17.50	16.65	17.25	-	1.56%	4,854
Aug 25, 2026	17.11	17.59	16.95	16.99	-	3.92%	8,127
Aug 24, 2026	16.60	16.65	15.97	16.35	-	1.30%	1,633
Aug 21, 2026	16.62	16.62	15.80	16.14	-	-3.67%	14,281
Aug 20, 2026	18.20	18.97	16.47	16.75	-	-13.48%	20,047
Aug 19, 2026	21.68	21.72	19.28	19.36	-	-8.72%	12,907
Aug 18, 2026	19.99	21.28	19.99	21.21	-	13.06%	3,264
Aug 17, 2026	19.52	19.90	18.76	18.76	-	-6.15%	3,880
Aug 14, 2026	20.36	20.36	19.51	19.99	-	-2.34%	3,738
Aug 13, 2026	20.22	20.66	20.00	20.47	-	5.84%	9,249
Aug 12, 2026	19.17	19.34	18.55	19.34	-	-5.01%	2,874
Aug 11, 2026	20.56	20.58	19.92	20.36	-	-0.59%	2,232
Aug 10, 2026	21.00	21.54	20.22	20.48	-	-4.66%	29,235
Aug 7, 2026	21.50	21.56	19.67	21.48	-	-10.95%	18,270
Aug 6, 2026	23.72	24.30	23.46	24.12	-	5.70%	2,236
Aug 5, 2026	23.64	24.28	22.42	22.82	-	-15.04%	2,936
Aug 4, 2026	27.60	28.14	26.00	26.86	-	-11.15%	4,531
Aug 3, 2026	28.86	30.50	28.86	30.23	-	0.63%	122
Jul 31, 2026	28.80	30.42	28.80	30.04	-	5.40%	2,264
Jul 30, 2026	30.26	30.26	28.50	28.50	-	-7.05%	7,635
Jul 29, 2026	28.88	30.74	28.88	30.66	-	0.99%	718
Jul 28, 2026	30.04	31.00	29.94	30.36	-	7.66%	1,854
Jul 27, 2026	26.96	28.56	26.84	28.20	-	1.04%	10,903
Jul 24, 2026	29.32	29.36	27.84	27.91	-	-6.72%	11,130
Jul 23, 2026	27.72	30.36	27.72	29.92	-	14.46%	7,114
Jul 22, 2026	27.66	27.86	25.42	26.14	-	-5.84%	1,366
Jul 21, 2026	28.24	28.94	27.70	27.76	-	-11.31%	8,196
Jul 20, 2026	31.66	31.88	31.30	31.30	-	-5.95%	6,125
Jul 17, 2026	34.42	35.06	33.26	33.28	-	3.03%	10,253
Jul 16, 2026	31.60	33.60	31.60	32.30	-	6.46%	8,293
Jul 15, 2026	29.38	30.34	28.84	30.34	-	8.13%	1,357