UK markets closed

Fidelity National Information Services, Inc. (0ILW.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
70.63+0.21 (+0.30%)
At close: 06:16PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202469.7571.0869.7570.1770.17688
25 Apr 202470.7970.8770.0670.4270.421,408
24 Apr 202471.9071.9070.9570.9570.95387,630
23 Apr 202471.6772.0271.5272.0172.012,571
22 Apr 202470.7371.8170.7371.8171.8125,206
19 Apr 202470.7371.6470.3371.1971.1917,705
18 Apr 202470.6070.9870.0470.0470.041,443
17 Apr 202471.0871.1270.2470.6370.632,177
16 Apr 202470.8671.3070.6070.9970.99561
15 Apr 202472.3172.3170.6570.6570.652,927
12 Apr 202470.9671.7670.9671.0271.022,191
11 Apr 202472.4272.7771.6672.2672.261,393
10 Apr 202472.5773.4572.2772.8872.882,304
09 Apr 202473.7973.8573.0873.7373.73195,204
08 Apr 202472.7073.5672.3973.4373.43662,082
05 Apr 202471.9972.6171.5772.3272.322,201
04 Apr 202473.2473.8073.0073.0073.003,159
03 Apr 202473.3473.3472.9472.9472.941,148
02 Apr 202472.3373.3171.8273.0473.042,882
28 Mar 202474.0474.6673.7574.6674.661,576
27 Mar 202473.0073.3572.3273.3073.302,794
26 Mar 202471.2972.1271.0772.1272.12951
25 Mar 202470.3371.2270.3371.1871.182,595
22 Mar 202471.9572.2371.0771.3371.331,321
21 Mar 202471.1671.9370.7071.3071.304,350
20 Mar 202469.8270.9469.6970.9470.942,469
19 Mar 202469.1169.7469.1169.6169.611,357
18 Mar 202468.7869.6068.7069.6069.602,156
15 Mar 202468.6169.5767.6169.1969.19372,865
14 Mar 202468.2968.6668.0368.3968.393,599
13 Mar 202468.7970.0068.7968.9568.95351
12 Mar 202470.0270.5169.8169.9469.94486
11 Mar 202469.6569.9869.0469.9869.98441,112
08 Mar 202469.2869.8669.2569.6369.63893
07 Mar 202470.1370.1368.8569.5369.531,621
07 Mar 20240.36 Dividend
06 Mar 202469.7370.4869.2169.8169.451,390
05 Mar 202469.2970.3369.1970.2869.921,459
04 Mar 202469.6769.9169.0769.1968.83941
01 Mar 202469.2569.5068.6569.0868.721,178
29 Feb 202467.5169.2367.5168.9868.622,119
28 Feb 202466.7167.6666.4766.7966.45730
27 Feb 202467.9068.0766.4166.5466.202,283
26 Feb 202462.6467.0062.5866.7566.417,563
23 Feb 202464.3064.6964.1964.4764.14949
22 Feb 202464.0364.3963.9964.2963.96867
21 Feb 202462.8363.3862.8363.3062.971,466
20 Feb 202462.9663.6662.9663.3262.993,401
19 Feb 2024------
16 Feb 202463.6564.4963.0564.0163.681,229
15 Feb 202463.0363.7762.8463.6463.311,038
14 Feb 202461.7162.4061.7162.4062.08760
13 Feb 202462.3062.3060.4260.9960.68713
12 Feb 202461.9562.5461.8762.3562.031,092
09 Feb 202461.8762.0960.9461.8761.55822
08 Feb 202461.8061.9661.4261.5561.231,221
07 Feb 202461.8062.2160.9061.4461.121,068
06 Feb 202461.5761.5760.5461.5461.222,906
05 Feb 202461.4762.1161.3061.8761.552,771
02 Feb 202462.6962.8061.8162.3362.011,526
01 Feb 202462.2863.2061.6361.9461.62850
31 Jan 202463.1363.3962.6763.3062.971,855
30 Jan 202462.8763.3462.7262.8262.501,153
29 Jan 202463.2563.8063.2463.2662.933,264
26 Jan 202462.3963.4062.2863.4063.072,443
25 Jan 202461.2261.8161.1261.6161.291,585
24 Jan 202460.1060.7560.0060.4660.151,052
23 Jan 202462.4762.4860.6360.9060.59878
22 Jan 202460.6861.7260.3361.5961.27619
19 Jan 202459.2959.8858.6559.8859.571,688
18 Jan 202459.5559.7858.3358.5358.232,426
17 Jan 202460.3361.1559.6559.8659.551,005
16 Jan 202461.2761.7261.0961.2660.942,141
15 Jan 2024------
12 Jan 202462.5162.7061.5661.6861.36123
11 Jan 202462.5562.5761.5661.9861.661,124
10 Jan 202462.1762.3161.7862.2461.9221,925
09 Jan 202462.9763.7462.5962.5962.272,226
08 Jan 202462.1663.2962.0063.2062.87511
05 Jan 202460.8161.5160.8161.1460.822,333
04 Jan 202460.2161.0060.2161.0060.6823,226
03 Jan 202460.6660.7159.9460.7160.401,020
02 Jan 202459.8161.4959.3061.0660.75690
29 Dec 202360.8361.0660.0460.1159.80337
28 Dec 202360.2060.8059.8760.6360.32132
27 Dec 202360.2060.6860.2060.5260.20148
22 Dec 202360.0160.3159.6959.6959.38252
21 Dec 202359.0759.4758.9459.2258.91275
20 Dec 202359.4560.1159.4559.7959.48552
19 Dec 202360.0760.2559.7860.0059.69891
18 Dec 202359.8260.3859.7360.1959.88785
15 Dec 202360.2660.4659.5259.9059.59668
14 Dec 202360.0061.8260.0060.1659.85367,344
13 Dec 202357.9957.9957.1857.9757.67778
12 Dec 202358.6258.6257.7157.9657.66207
11 Dec 202359.0759.5258.9259.1058.80153
08 Dec 202359.9359.9358.6558.9558.64210
07 Dec 202358.6958.9258.3358.6658.36208
07 Dec 20230.52 Dividend
06 Dec 202360.2560.5159.5559.5958.77590
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...