LON:ISFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	9.98	9.98	9.81	9.90	-	1.57%	21,264
Mar 31, 2026	9.69	9.79	9.66	9.75	9.75	0.60%	150,820
Mar 30, 2026	9.51	9.72	9.50	9.69	9.69	1.48%	107,227
Mar 27, 2026	9.61	9.61	9.49	9.55	9.55	-0.09%	93,719
Mar 26, 2026	9.64	9.64	9.54	9.56	9.56	-1.05%	155,735
Mar 25, 2026	9.62	9.68	9.61	9.66	9.66	1.25%	68,724
Mar 24, 2026	9.42	9.54	9.42	9.54	9.54	0.59%	184,997
Mar 23, 2026	9.31	9.62	9.27	9.48	9.48	0.08%	605,134
Mar 20, 2026	9.67	9.68	9.48	9.48	9.48	-1.45%	63,601
Mar 19, 2026	9.73	9.74	9.57	9.61	9.61	-2.35%	134,467
Mar 18, 2026	9.95	9.97	9.82	9.85	9.85	-1.05%	33,071
Mar 17, 2026	9.86	9.97	9.86	9.95	9.95	1.07%	138,313
Mar 16, 2026	9.76	9.91	9.76	9.84	9.84	0.55%	45,641
Mar 13, 2026	9.80	9.89	9.74	9.79	9.79	-0.59%	68,021
Mar 12, 2026	9.84	9.89	9.80	9.85	9.85	-0.23%	443,615
Mar 11, 2026	9.86	9.90	9.81	9.87	9.87	-0.47%	97,025
Mar 10, 2026	9.91	9.96	9.88	9.92	9.92	1.51%	40,949
Mar 9, 2026	9.66	9.78	9.62	9.77	9.77	-0.40%	60,608
Mar 6, 2026	9.96	9.98	9.76	9.81	9.81	-1.15%	200,042
Mar 5, 2026	10.07	10.14	9.92	9.92	9.92	-1.44%	161,962
Mar 4, 2026	9.97	10.09	9.96	10.07	10.07	0.80%	276,996
Mar 3, 2026	10.21	10.22	9.92	9.99	9.99	-2.59%	110,253
Mar 2, 2026	10.33	10.35	10.22	10.25	10.25	-1.38%	85,921
Feb 27, 2026	10.36	10.41	10.34	10.40	10.40	0.62%	276,398
Feb 26, 2026	10.32	10.35	10.29	10.33	10.33	0.49%	57,279
Feb 25, 2026	10.21	10.29	10.21	10.28	10.28	1.14%	95,301
Feb 24, 2026	10.18	10.21	10.15	10.17	10.17	-0.04%	90,561
Feb 23, 2026	10.18	10.23	10.16	10.17	10.17	-0.10%	66,233
Feb 20, 2026	10.16	10.21	10.15	10.18	10.18	0.55%	27,698
Feb 19, 2026	10.18	10.18	10.10	10.13	10.13	-0.35%	56,799
Feb 18, 2026	10.05	10.18	10.05	10.16	10.16	1.28%	29,869
Feb 17, 2026	9.96	10.03	9.96	10.03	10.03	0.82%	50,197
Feb 16, 2026	9.95	9.97	9.94	9.95	9.95	0.20%	19,101
Feb 13, 2026	9.92	9.93	9.83	9.93	9.93	0.50%	139,261
Feb 12, 2026	10.02	10.02	9.88	9.88	9.88	-0.62%	50,801
Feb 11, 2026	9.88	9.97	9.87	9.95	9.95	0.95%	47,446
Feb 10, 2026	9.89	9.89	9.82	9.85	9.85	-0.12%	60,730
Feb 9, 2026	9.88	9.90	9.81	9.86	9.86	0.14%	51,266
Feb 6, 2026	9.74	9.86	9.74	9.85	9.85	0.58%	58,954
Feb 5, 2026	9.86	9.87	9.79	9.79	9.79	-0.96%	33,542
Feb 4, 2026	9.81	9.95	9.80	9.89	9.89	0.90%	124,111
Feb 3, 2026	9.84	9.85	9.73	9.80	9.80	-0.23%	26,810
Feb 2, 2026	9.66	9.83	9.63	9.82	9.82	1.11%	14,555
Jan 30, 2026	9.64	9.72	9.63	9.71	9.71	0.49%	25,239
Jan 29, 2026	9.70	9.76	9.66	9.67	9.67	0.22%	40,090
Jan 28, 2026	9.70	9.71	9.64	9.65	9.65	-0.53%	113,216
Jan 27, 2026	9.68	9.72	9.65	9.70	9.70	0.62%	22,712
Jan 26, 2026	9.65	9.68	9.62	9.64	9.64	-0.01%	62,165
Jan 23, 2026	9.64	9.67	9.63	9.64	9.64	-0.03%	32,605
Jan 22, 2026	9.70	9.72	9.64	9.64	9.64	0.03%	48,230