LON:ISDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	35.83	36.13	35.62	35.62	35.62	-0.89%	63,983
Aug 13, 2026	35.49	35.94	35.08	35.94	35.94	2.22%	30,935
Aug 12, 2026	34.85	35.34	34.67	35.16	35.16	2.69%	293,236
Aug 11, 2026	34.37	34.40	33.95	34.24	34.24	1.30%	31,268
Aug 10, 2026	34.00	34.19	33.51	33.80	33.80	-0.43%	80,415
Aug 7, 2026	33.70	34.47	33.60	33.95	33.95	-1.29%	13,744
Aug 6, 2026	33.74	34.39	33.29	34.39	34.39	-0.78%	42,361
Aug 5, 2026	34.66	34.83	34.23	34.66	34.66	0.76%	96,570
Aug 4, 2026	33.71	34.43	33.45	34.40	34.40	4.56%	87,863
Aug 3, 2026	33.41	33.58	32.58	32.90	32.90	-1.02%	52,743
Jul 31, 2026	33.86	34.23	33.00	33.24	33.24	2.59%	126,373
Jul 30, 2026	30.77	32.96	30.60	32.40	32.40	3.91%	85,552
Jul 29, 2026	31.32	31.74	31.07	31.18	31.18	-3.41%	72,285
Jul 28, 2026	32.22	32.28	31.64	32.28	32.28	-2.21%	92,684
Jul 27, 2026	34.37	34.37	32.98	33.01	33.01	-2.91%	66,815
Jul 24, 2026	34.08	34.37	33.50	34.00	34.00	-1.31%	20,032
Jul 23, 2026	35.06	35.47	34.37	34.45	34.45	-1.74%	66,784
Jul 22, 2026	34.93	35.06	34.26	35.06	35.06	0.29%	102,599
Jul 21, 2026	34.38	35.52	34.30	34.96	34.96	4.30%	26,551
Jul 20, 2026	33.30	33.83	33.06	33.52	33.52	0.27%	227,440
Jul 17, 2026	32.80	33.43	32.19	33.43	33.43	-2.17%	199,979
Jul 16, 2026	34.58	34.58	33.68	34.17	34.17	-1.78%	26,564
Jul 15, 2026	35.82	35.82	34.60	34.79	34.79	-1.28%	33,841
Jul 14, 2026	34.40	35.37	34.25	35.24	35.24	1.64%	363,636
Jul 13, 2026	34.30	34.68	34.22	34.67	34.67	-5.20%	136,369
Jul 10, 2026	36.27	36.57	35.90	36.57	36.57	0.25%	114,829
Jul 9, 2026	35.72	36.67	35.72	36.48	36.48	3.75%	651,141
Jul 8, 2026	35.38	35.44	34.29	35.16	35.16	-0.62%	76,072
Jul 7, 2026	36.23	36.38	35.36	35.38	35.38	-5.65%	94,925
Jul 6, 2026	37.32	37.87	37.03	37.50	37.50	-0.82%	127,245
Jul 3, 2026	37.44	37.90	37.44	37.81	37.81	3.08%	27,838
Jul 2, 2026	36.10	37.11	35.90	36.68	36.68	-2.16%	193,853
Jul 1, 2026	37.92	37.92	37.20	37.49	37.49	-3.45%	54,437
Jun 30, 2026	38.27	38.87	38.27	38.83	38.83	3.91%	71,178
Jun 29, 2026	37.94	38.14	36.91	37.37	37.37	-3.26%	52,447
Jun 26, 2026	38.84	38.84	37.70	38.63	38.63	-1.68%	78,091
Jun 25, 2026	39.95	40.03	38.65	39.29	39.29	2.67%	52,102
Jun 24, 2026	38.53	38.75	37.93	38.27	38.27	-0.05%	104,721
Jun 23, 2026	40.02	40.02	37.80	38.29	38.29	-6.72%	88,861
Jun 22, 2026	40.80	41.26	40.55	41.05	41.05	2.34%	95,909
Jun 19, 2026	40.15	40.38	40.00	40.11	40.11	-0.96%	23,843
Jun 18, 2026	40.00	40.70	39.93	40.50	40.50	2.54%	40,560
Jun 17, 2026	40.09	40.09	39.16	39.50	39.50	2.16%	45,587
Jun 16, 2026	39.40	39.49	38.66	38.66	38.66	-1.18%	67,825
Jun 15, 2026	38.80	39.21	38.74	39.12	39.12	3.22%	83,644
Jun 12, 2026	37.07	37.91	36.79	37.90	37.90	4.12%	36,298
Jun 11, 2026	35.86	36.43	35.80	36.40	36.40	2.13%	118,262
Jun 10, 2026	36.14	36.62	35.07	35.64	35.64	-1.38%	156,037
Jun 9, 2026	37.52	37.98	36.14	36.14	36.14	-0.11%	201,074
Jun 8, 2026	36.30	36.98	35.12	36.18	36.18	-0.19%	326,106