LSE - Delayed Quote USD

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

Compare
72.48
-3.03
(-4.01%)
At close: 5:42:35 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202573.1773.2971.4272.4872.48246
Apr 3, 202573.4976.0973.4975.5575.5514
Apr 2, 202574.3275.7973.8275.4475.44597
Apr 1, 202574.1974.8274.1074.7174.71453
Mar 31, 202572.9674.2572.9674.2474.24331
Mar 28, 202575.0775.2573.2673.6273.62348
Mar 27, 202574.6375.1274.1675.0275.0218
Mar 26, 202574.8875.2174.1974.2974.29230
Mar 25, 202574.4974.5474.0574.1874.18108
Mar 24, 202573.7174.0573.5173.7573.75788
Mar 21, 202573.9674.6073.5073.8773.8741
Mar 20, 202575.0075.0073.5074.4574.45525
Mar 19, 202573.2974.3772.9174.3774.37283
Mar 18, 202572.0873.4272.0873.2673.26824
Mar 17, 202570.6772.7870.6172.5972.59785
Mar 14, 202569.7570.9969.5070.8370.83369
Mar 13, 202568.3170.9867.9370.3570.351,090
Mar 12, 202567.3468.1466.5068.1268.121,425
Mar 11, 2025 0.40 Dividend
Mar 11, 202570.6870.6868.3468.8868.88336
Mar 10, 202571.5472.2870.5070.5070.10167
Mar 7, 202570.2871.7070.2770.9570.5418
Mar 6, 202569.2870.0269.0270.0069.601,695
Mar 5, 202569.3670.1069.0669.5169.12309
Mar 4, 202571.5772.0870.1370.1369.732,696
Mar 3, 202571.5072.2371.3672.0871.67294
Feb 28, 202569.3970.6569.3970.4970.0948
Feb 27, 202569.0669.7268.9769.3068.91384
Feb 26, 202569.6470.0068.6768.6768.2846
Feb 25, 202568.7670.5168.7669.1468.751,318
Feb 24, 202569.6770.1069.0269.0468.65588
Feb 21, 202570.0170.7169.5270.1969.79516
Feb 20, 202569.7269.7769.2769.7369.33939
Feb 19, 202569.9269.9268.8169.0068.61836
Feb 18, 202569.1070.3768.9969.2968.90783
Feb 14, 202569.8370.5169.7769.8669.47579
Feb 13, 202572.5872.7070.3270.5470.131,095
Feb 12, 202572.7673.5771.5972.3971.985,272
Feb 11, 202582.3882.9967.5872.3371.9226,694
Feb 10, 202583.9683.9682.6482.6482.17329
Feb 7, 202583.2483.7782.9883.6583.1791
Feb 6, 202582.6582.6981.9482.3581.88837
Feb 5, 202582.1982.3581.7882.0281.55839
Feb 4, 202581.3781.9180.9881.8381.37678
Feb 3, 202580.1881.4880.0981.4881.02995
Jan 31, 202581.5582.3981.5581.5581.09905
Jan 30, 202581.5482.4380.8482.3781.901,867
Jan 29, 202580.4081.3180.1281.2680.802,865
Jan 28, 202580.5181.3880.2180.8280.362,957
Jan 27, 202579.8481.1479.8480.9480.495,489
Jan 24, 202578.9979.7778.9279.2278.773,383
Jan 23, 202578.9379.6278.4179.0378.583,404
Jan 22, 202578.5778.9578.4078.6578.203,437
Jan 21, 202579.0279.5478.7879.1278.675,491
Jan 17, 202579.0379.4778.6178.8078.352,368
Jan 16, 202578.5878.7077.7678.5078.051,136
Jan 15, 202579.8279.9878.0978.1077.661,948
Jan 14, 202578.4878.6877.8177.8177.371,755
Jan 13, 202576.8777.8276.7877.8277.38108
Jan 10, 202578.6978.7876.9777.5277.083,934
Jan 8, 202579.2579.4778.6878.9878.543,351
Jan 7, 202579.7979.9479.0679.3678.911,636
Jan 6, 202580.2680.2679.3680.1979.74984
Jan 3, 202580.3280.8379.8680.2179.751,092
Jan 2, 202581.2281.2780.4380.8180.352,383
Dec 31, 202480.7980.9680.6080.6580.1958
Dec 30, 202480.0580.9980.0480.2379.77895
Dec 27, 202482.1982.5781.4981.6281.16240
Dec 24, 202481.6382.2381.2082.2381.76115
Dec 23, 202480.9881.4280.7481.3480.88383
Dec 20, 202479.2481.2279.2481.1680.70756
Dec 19, 202481.1781.2280.3480.7780.31138,936
Dec 18, 202484.0084.0082.3282.3281.851,052
Dec 17, 202483.0583.5081.9183.0982.6261,154
Dec 16, 202484.5084.5083.1683.1682.692,004
Dec 13, 202485.0385.5283.9883.9883.50612
Dec 12, 202485.6985.8585.2185.2384.751,824
Dec 11, 202484.6285.0684.0884.9284.449,227
Dec 10, 202483.4184.8183.3184.7784.292,493
Dec 9, 2024 0.36 Dividend
Dec 9, 202484.7185.0583.8183.9083.421,175
Dec 6, 202485.4185.7984.1384.9384.093,209
Dec 5, 202485.0885.4585.0085.1984.352,141
Dec 4, 202485.4585.4583.4085.1384.291,887
Dec 3, 202485.2485.6184.8285.2484.401,764
Dec 2, 202485.3185.6684.1484.8884.045,519
Nov 29, 202485.7585.9785.1185.3084.463,833
Nov 27, 202485.3085.8485.1185.7684.911,130
Nov 26, 202483.9585.0883.8384.8984.052,107
Nov 25, 202486.0786.0784.7084.7583.925,862
Nov 22, 202486.0086.3785.4286.2285.372,503
Nov 21, 202485.1386.6184.5686.0485.193,744
Nov 20, 202485.7485.9985.2385.5184.661,935
Nov 19, 202487.5787.9885.5986.6285.775,015
Nov 18, 202487.6388.5087.5088.4287.553,497
Nov 15, 202487.8888.5187.0587.9187.043,031
Nov 14, 202488.6589.5388.4688.6687.78138,474
Nov 13, 202488.9988.9987.7388.4387.552,212
Nov 12, 202489.0089.2687.5088.1487.273,913
Nov 11, 202489.9889.9888.0388.9188.034,354
Nov 8, 202487.3288.9087.1188.3487.462,614
Nov 7, 202485.7686.4885.5286.4685.602,834
Nov 6, 202488.2589.5084.5286.0085.149,317
Nov 5, 202488.8989.9186.7186.9686.101,737
Nov 4, 202491.2591.9287.4789.5688.67118,487
Nov 1, 202489.4789.9088.2589.4188.521,505
Oct 31, 202490.4091.1790.1390.4089.511,185
Oct 30, 202490.6591.3690.0890.6689.762,044
Oct 29, 202490.7590.9089.4489.5688.677,264
Oct 28, 202490.5591.2590.0591.1090.20956
Oct 25, 202490.7591.2589.6989.6988.805,114
Oct 24, 202489.9590.5889.5489.8588.967,036
Oct 23, 202489.4890.0089.3189.6488.752,609
Oct 22, 202490.2290.3889.2890.0389.132,045
Oct 21, 202490.7390.9590.1890.5989.691,085
Oct 18, 202489.3791.0189.2190.7989.891,248
Oct 17, 202490.0990.5089.5089.8989.002,548
Oct 16, 202489.1389.7189.0089.6988.80101,479
Oct 15, 202487.9989.1787.9788.9288.041,509
Oct 14, 202487.1787.7086.9087.7086.83289
Oct 11, 202486.8887.7585.9086.9686.101,727
Oct 10, 202486.0686.5885.7586.1585.302,299
Oct 9, 202486.2786.5785.9586.1585.301,157
Oct 8, 202484.6285.8384.2585.7984.941,803
Oct 7, 202484.6384.7284.3384.5083.66485
Oct 4, 202484.3284.6183.9384.3283.481,137
Oct 3, 202483.2683.3582.8283.3182.491,300
Oct 2, 202484.7884.7882.3183.0082.18469
Oct 1, 202483.4084.0682.8983.7982.96912
Sep 30, 202483.1683.6882.7183.4682.631,176
Sep 27, 202483.2684.0383.0583.2982.47965
Sep 26, 202483.1483.1482.8182.8982.07469
Sep 25, 202483.7283.8881.8782.6481.824,957
Sep 24, 202484.4384.5883.8283.8282.99599
Sep 23, 202484.4884.8383.6484.3783.54139,684
Sep 20, 202483.7884.4183.5283.7882.9516,100
Sep 19, 202484.3985.6583.7484.5583.71657
Sep 18, 202484.9485.0784.5084.5383.701,632
Sep 17, 202485.2785.5684.5984.5983.75494
Sep 16, 202484.1685.0183.8985.0184.172,095
Sep 13, 202484.5084.7084.1884.4283.591,196
Sep 12, 202483.4984.3183.2184.2583.42522
Sep 11, 202483.1083.1081.8183.0082.181,948
Sep 10, 2024 0.36 Dividend
Sep 10, 202482.3482.4981.0482.4981.67867
Sep 9, 202481.8682.9581.3882.6881.512,374
Sep 6, 202482.4583.1181.4981.4980.33783
Sep 5, 202482.7482.7481.6581.7180.553,509
Sep 4, 202482.8783.2282.3482.3481.171,304
Sep 3, 202482.1283.0882.0082.5881.413,094
Aug 30, 202481.7782.0681.2981.6580.491,699
Aug 29, 202480.9281.8080.5481.7880.621,614
Aug 28, 202481.5081.7681.2381.2380.08702
Aug 27, 202480.3881.5480.0581.4980.333,813
Aug 23, 202478.8779.0778.5179.0077.881,551
Aug 22, 202479.0979.4078.8478.8477.72807
Aug 21, 202479.0079.0078.2678.8277.702,455
Aug 20, 202479.1679.5278.4378.5977.47698
Aug 19, 202479.0080.0078.9578.9577.8357,018
Aug 16, 202478.4678.7578.2778.7177.603,735
Aug 15, 202478.5179.2378.1278.4877.362,086
Aug 14, 202478.3278.4477.8078.0276.911,015
Aug 13, 202476.6378.2276.5978.1377.024,689
Aug 12, 202477.6277.7775.8875.8874.80795
Aug 9, 202476.3477.3075.6977.3076.20164
Aug 8, 202476.2877.5376.2476.2475.1661,983
Aug 7, 202476.6777.7976.4277.0375.943,929
Aug 6, 202473.0077.0972.3276.6275.531,917
Aug 5, 202472.3473.8272.0773.3572.312,264
Aug 2, 202474.1075.0973.4874.1973.1472,308
Aug 1, 202477.2877.2874.8375.2474.174,476
Jul 31, 202477.0377.3576.5877.0175.921,653
Jul 30, 202476.1576.8376.1076.6675.571,142
Jul 29, 202475.9876.0575.3975.6374.5661,515
Jul 26, 202475.2076.2574.9375.8074.72988
Jul 25, 202475.5176.0074.8475.4074.331,617
Jul 24, 202475.1075.3274.6875.1074.0341,251
Jul 23, 202475.0375.3274.9075.0173.9466,377
Jul 22, 202474.7775.1874.2075.1574.083,148
Jul 19, 202476.5376.5374.9475.3474.271,474
Jul 18, 202476.9177.2176.6376.8675.772,413
Jul 17, 202477.1577.9477.1577.3176.211,787
Jul 16, 202476.5476.8776.2976.8575.761,112
Jul 15, 202476.8977.3076.2876.4975.401,186
Jul 12, 202475.8076.4075.4476.3975.31835
Jul 11, 202474.0475.5673.8175.5174.442,125
Jul 10, 202473.8773.8772.9173.3572.312,407
Jul 9, 202474.5474.9873.7174.4073.341,535
Jul 8, 202475.7175.7974.7675.1674.09149
Jul 5, 202475.4675.6175.0175.4474.37607
Jul 3, 202475.0975.7575.0775.7574.67480
Jul 2, 202474.4375.0374.1874.7873.722,063
Jul 1, 202475.7176.1274.6875.0073.93674
Jun 28, 202475.0275.4074.6375.1374.0645,282
Jun 27, 202474.9875.0573.8473.9672.912,262
Jun 26, 202474.5975.0874.2474.6473.581,574
Jun 25, 202475.4475.9474.9175.3174.241,148
Jun 24, 202475.9676.7875.7675.7774.6960,227
Jun 21, 202476.6576.7975.7976.0674.981,523
Jun 20, 202476.4076.7975.7176.1975.1141,404
Jun 18, 202476.6877.6076.5277.3976.294,270
Jun 17, 202475.7776.0474.7775.4874.411,714
Jun 14, 202476.3976.4375.2275.9274.842,453
Jun 13, 202476.6676.6875.5075.7174.632,251
Jun 12, 202475.8377.6075.8377.4876.384,578
Jun 11, 202476.8876.8875.4975.6374.56773
Jun 10, 2024 0.36 Dividend
Jun 10, 202476.5477.3576.5377.3176.211,558
Jun 7, 202476.0477.0875.9977.0875.631,789
Jun 6, 202475.2776.3775.2776.0774.643,210
Jun 5, 202476.3076.3575.7876.3174.88476
Jun 4, 202475.9976.3475.7776.1374.70653
Jun 3, 202476.0676.1975.3175.5874.163,678
May 31, 202474.6975.0174.3074.6973.291,090
May 30, 202474.6674.9373.9474.0872.69759
May 29, 202474.2174.9874.0674.9673.55967
May 28, 202477.7977.8775.4275.4274.001,034
May 24, 202476.4777.4476.4677.4375.98655
May 23, 202477.3977.6276.1376.1374.70372,129
May 22, 202477.8278.0277.2577.2575.80952
May 21, 202478.0178.1577.6678.1576.681,884
May 20, 202478.4478.6678.0078.0776.60754
May 17, 202478.0878.4077.8478.3376.862,106
May 16, 202477.4878.1177.4277.9076.442,262
May 15, 202477.2777.5076.6676.9775.52841
May 14, 202476.2476.6175.4375.7974.361,863
May 13, 202474.6476.0374.6475.6874.2610,273
May 10, 202474.0774.2373.8174.2372.83699
May 9, 202474.0274.2973.4373.6672.27298
May 8, 202474.4674.6772.7273.5372.152,346
May 7, 202473.0075.4872.8873.2871.902,304
May 3, 202470.0570.2369.8270.2368.91591
May 2, 202467.5869.0767.5268.5567.273,529
May 1, 202467.9568.1766.9767.0765.81620
Apr 30, 202469.0269.3468.5968.6567.361,374
Apr 29, 202469.7870.4669.7569.7568.44689
Apr 26, 202469.7571.0869.7570.1768.85689
Apr 25, 202470.7970.8770.0670.4269.101,408
Apr 24, 202471.9071.9070.9570.9569.62387,630
Apr 23, 202471.6772.0271.5272.0170.662,571
Apr 22, 202470.7371.8170.7371.8170.4625,206
Apr 19, 202470.7371.6470.3371.1969.8517,705
Apr 18, 202470.6070.9870.0470.0468.721,443
Apr 17, 202471.0871.1270.2470.6369.302,177
Apr 16, 202470.8671.3070.6070.9969.66561
Apr 15, 202472.3172.3170.6570.6569.332,927
Apr 12, 202470.9671.7670.9671.0269.682,191
Apr 11, 202472.4272.7771.6672.2670.901,393
Apr 10, 202472.5773.4572.2772.8871.512,304
Apr 9, 202473.7973.8573.0873.7372.34195,204
Apr 8, 202472.7073.5672.3973.4372.05662,082
Apr 5, 202471.9972.6171.5772.3270.962,201
Apr 4, 202473.2473.8073.0073.0071.633,159