LON:ISDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	37.29	37.56	36.15	36.25	36.25	-6.38%	245,713
Jun 4, 2026	39.00	39.36	38.10	38.72	38.72	-2.79%	189,201
Jun 3, 2026	40.14	40.98	39.51	39.83	39.83	-0.92%	67,017
Jun 2, 2026	39.75	40.20	39.62	40.20	40.20	1.27%	171,793
Jun 1, 2026	40.00	40.00	39.18	39.70	39.70	2.07%	79,780
May 29, 2026	38.90	39.14	38.72	38.89	38.89	0.86%	127,667
May 28, 2026	37.73	38.80	37.63	38.56	38.56	1.15%	54,241
May 27, 2026	38.25	38.95	37.87	38.12	38.12	0.74%	107,619
May 26, 2026	37.40	38.12	37.20	37.84	37.84	4.82%	52,729
May 22, 2026	35.97	36.13	35.73	36.10	36.10	1.66%	43,003
May 21, 2026	35.74	35.99	35.33	35.51	35.51	0.83%	56,096
May 20, 2026	34.22	35.40	34.13	35.38	35.22	3.66%	58,293
May 19, 2026	34.51	34.62	33.76	34.13	33.97	-2.60%	246,060
May 18, 2026	35.22	36.00	34.87	35.04	34.88	-0.62%	247,226
May 15, 2026	35.52	36.73	34.76	35.26	35.10	-4.00%	350,022
May 14, 2026	36.75	36.79	36.40	36.73	36.56	-	225,369
May 13, 2026	36.75	36.80	36.17	36.73	36.56	3.85%	115,197
May 12, 2026	36.55	36.55	35.13	35.37	35.21	-5.10%	160,489
May 11, 2026	36.64	37.34	36.60	37.27	37.10	2.31%	130,480
May 8, 2026	35.50	36.47	35.44	36.43	36.26	2.79%	56,721
May 7, 2026	36.10	36.17	35.44	35.44	35.28	-0.42%	58,106
May 6, 2026	33.50	36.16	33.50	35.59	35.43	3.76%	170,161
May 5, 2026	33.38	34.43	33.14	34.30	34.14	3.19%	101,282
May 4, 2026	33.24	33.24	33.24	33.24	33.09	1.28%	5,410
May 1, 2026	32.80	33.18	32.47	32.82	32.67	1.80%	22,141
Apr 30, 2026	31.74	32.48	31.74	32.24	32.09	0.62%	26,393
Apr 29, 2026	32.56	32.56	31.87	32.04	31.89	1.20%	26,761
Apr 28, 2026	32.01	32.26	31.56	31.66	31.51	-1.49%	134,222
Apr 27, 2026	32.03	32.41	31.99	32.14	31.99	0.63%	82,835
Apr 24, 2026	31.81	31.95	31.42	31.94	31.79	0.31%	34,418
Apr 23, 2026	31.62	31.85	31.28	31.84	31.69	-0.06%	86,221
Apr 22, 2026	31.76	31.86	31.24	31.86	31.71	2.31%	52,221
Apr 21, 2026	31.75	31.81	31.14	31.14	31.00	-0.76%	51,025
Apr 20, 2026	31.17	31.38	30.91	31.38	31.24	-1.66%	76,886
Apr 17, 2026	30.84	31.97	30.64	31.91	31.76	3.07%	70,644
Apr 16, 2026	30.81	31.18	30.59	30.96	30.82	1.51%	54,101
Apr 15, 2026	30.60	30.92	30.20	30.50	30.36	0.53%	23,772
Apr 14, 2026	30.24	30.51	29.79	30.34	30.20	3.13%	52,199