LON:ISDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	29.30	29.63	29.13	29.42	29.28	-0.94%	73,687
Apr 10, 2026	29.50	29.83	29.38	29.70	29.56	1.12%	21,109
Apr 9, 2026	29.25	29.44	29.00	29.37	29.23	-0.68%	51,876
Apr 8, 2026	29.59	30.34	29.42	29.57	29.43	7.88%	193,116
Apr 7, 2026	28.50	29.95	27.30	27.41	27.28	0.64%	84,966
Apr 2, 2026	26.80	27.84	26.59	27.24	27.11	-2.17%	64,804
Apr 1, 2026	27.73	27.99	27.39	27.84	27.71	5.18%	52,261
Mar 31, 2026	26.28	26.72	25.94	26.47	26.35	-0.45%	76,369
Mar 30, 2026	26.00	26.90	26.00	26.59	26.47	-0.49%	133,145
Mar 27, 2026	27.25	27.25	26.55	26.72	26.60	-0.37%	38,161
Mar 26, 2026	27.32	27.37	26.82	26.82	26.70	-3.87%	107,958
Mar 25, 2026	28.00	28.20	27.60	27.90	27.77	1.18%	45,683
Mar 24, 2026	27.80	27.99	27.25	27.58	27.45	-0.70%	60,143
Mar 23, 2026	27.36	29.95	26.37	27.77	27.64	1.72%	85,757
Mar 20, 2026	28.31	28.31	27.30	27.30	27.17	-2.67%	71,257