U.S. Markets close in 4 hrs 7 mins

Fidessa group plc (FDSA.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2,415.00-8.00 (-0.33%)
At close: 4:29PM BST
People also watch
AVV.LERM.LGNS.LCCC.LHSV.L
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 20172,430.002,446.002,386.002,415.002,415.0019,116
Jun 27, 20172,450.002,431.002,411.002,423.002,423.0033,088
Jun 26, 20172,464.002,464.002,402.002,449.002,449.0027,137
Jun 23, 20172,408.002,411.002,386.502,411.002,411.001,868
Jun 22, 20172,401.002,427.002,379.002,397.002,397.0016,727
Jun 21, 20172,435.002,413.912,398.002,401.002,401.002,182
Jun 20, 20172,433.002,423.622,397.002,417.002,417.0020,874
Jun 19, 20172,459.002,405.002,367.002,375.002,375.0031,812
Jun 16, 20172,301.002,426.002,301.002,426.002,426.00148,090
Jun 15, 20172,408.002,408.002,317.002,326.002,326.0072,851
Jun 14, 20172,345.002,457.002,345.002,417.002,417.0034,946
Jun 13, 20172,396.002,419.002,383.002,400.002,400.0028,137
Jun 12, 20172,386.002,408.002,379.002,396.002,396.0040,918
Jun 09, 20172,356.002,420.002,356.002,399.002,399.0057,996
Jun 08, 20172,372.002,456.002,372.002,393.002,393.0029,354
Jun 07, 20172,361.002,516.882,361.002,424.002,424.00102,402
Jun 06, 20172,351.002,483.852,351.002,422.002,422.00138,995
Jun 05, 20172,447.002,458.872,382.002,394.002,394.0060,800
Jun 02, 20172,500.002,506.002,479.002,488.002,488.0021,620
Jun 01, 20172,488.002,512.002,469.002,500.002,500.0082,059
May 31, 20172,498.002,500.002,469.002,484.002,484.0053,971
May 30, 20172,479.002,551.802,465.002,494.002,494.00126,548
May 26, 20172,445.002,505.002,445.002,479.002,479.00163,704
May 25, 20172,479.002,490.002,410.002,480.002,480.00130,084
May 24, 20172,511.002,513.002,481.882,487.002,487.0032,774
May 23, 20172,519.002,529.002,500.002,511.002,511.0021,769
May 22, 20172,498.002,518.002,483.122,518.002,518.0027,857
May 19, 20172,467.002,497.002,467.002,490.002,490.0036,746
May 18, 20172,458.002,506.002,421.522,470.002,470.0042,350
May 17, 20172,500.002,515.002,484.002,510.002,510.0042,102
May 16, 20172,507.002,604.202,495.002,516.002,516.00213,074
May 15, 20172,439.002,586.952,439.002,519.002,519.0060,511
May 12, 20172,452.002,516.002,452.002,498.002,498.0038,417
May 11, 20172,443.002,495.002,437.002,475.002,475.00132,852
May 11, 201728.2 Dividend
May 10, 20172,486.002,535.002,486.002,522.002,493.8034,536
May 09, 20172,462.002,513.002,424.752,498.002,470.0790,467
May 08, 20172,482.002,484.902,444.002,463.002,435.4647,349
May 05, 20172,465.002,498.482,443.002,481.002,453.2645,926
May 04, 20172,448.002,476.202,424.002,452.002,424.5833,780
May 03, 20172,440.002,475.002,425.002,431.002,403.8230,702
May 02, 20172,360.002,449.002,360.002,437.002,409.7537,693
Apr 28, 20172,401.002,422.002,361.002,367.002,340.53110,257
Apr 27, 20172,548.002,583.002,360.002,400.002,373.16187,767
Apr 26, 20172,570.002,675.002,570.002,611.002,581.8020,867
Apr 25, 20172,612.002,612.002,588.002,588.002,559.0624,718
Apr 24, 20172,587.002,623.002,586.002,602.002,572.9119,349
Apr 21, 20172,585.002,594.002,568.002,588.002,559.0616,633
Apr 20, 20172,656.002,656.002,566.002,576.002,547.2022,136
Apr 19, 20172,616.002,616.002,579.002,585.002,556.1043,901
Apr 18, 20172,615.002,650.002,571.002,571.002,542.2522,663
Apr 13, 20172,612.002,642.002,610.002,615.002,585.7621,676
Apr 12, 20172,671.002,671.002,605.002,621.002,591.6939,276
Apr 11, 20172,602.002,650.002,593.002,613.002,583.7841,959
Apr 10, 20172,655.002,655.002,587.002,604.002,574.8845,740
Apr 07, 20172,594.002,650.002,568.002,640.002,610.4846,335
Apr 06, 20172,610.002,633.002,572.002,587.002,558.0770,615
Apr 05, 20172,576.002,636.002,535.002,610.002,580.8298,260
Apr 04, 20172,526.002,550.002,509.752,535.002,506.6533,230
Apr 03, 20172,488.002,541.002,482.002,528.002,499.7367,395
Mar 31, 20172,510.002,544.002,485.002,492.002,464.1463,477
Mar 30, 20172,583.002,583.002,466.002,501.002,473.0343,783
Mar 29, 20172,495.002,564.002,495.002,550.002,521.4968,317
Mar 28, 20172,555.002,575.002,550.002,561.002,532.3624,626
Mar 27, 20172,537.002,589.002,537.002,565.002,536.3223,424
Mar 24, 20172,531.002,558.002,525.002,550.002,521.4921,662
Mar 23, 20172,533.002,546.002,527.002,533.002,504.6830,729
Mar 22, 20172,535.002,558.002,506.002,543.002,514.5742,029
Mar 21, 20172,566.002,566.002,525.002,535.002,506.6597,146
Mar 20, 20172,537.002,552.002,519.002,534.002,505.6717,063
Mar 17, 20172,514.002,532.002,477.002,500.002,472.0558,818
Mar 16, 20172,492.002,549.002,489.002,514.002,485.8925,195
Mar 15, 20172,574.002,574.002,528.002,530.002,501.7120,072
Mar 14, 20172,581.002,587.002,539.002,560.002,531.3830,799
Mar 13, 20172,498.002,570.602,474.282,558.002,529.4022,297
Mar 10, 20172,594.002,594.002,536.002,552.002,523.4635,330
Mar 09, 20172,607.002,614.002,518.002,522.002,493.8029,033
Mar 08, 20172,611.002,611.002,574.502,600.002,570.93233,760
Mar 07, 20172,643.002,648.002,569.002,595.002,565.9810,384
Mar 06, 20172,561.002,604.002,525.002,575.002,546.2130,929
Mar 03, 20172,528.002,573.002,528.002,541.002,512.5941,121
Mar 02, 20172,530.002,550.002,504.002,538.002,509.6214,905
Mar 01, 20172,550.002,550.002,489.002,542.002,513.5819,686
Feb 28, 20172,498.002,543.002,483.002,512.002,483.91119,282
Feb 27, 20172,605.002,605.002,505.002,510.002,481.9382,823
Feb 24, 20172,501.002,604.002,500.002,536.002,507.64172,835
Feb 23, 20172,550.002,575.002,528.002,565.002,536.3236,975
Feb 22, 20172,541.002,600.002,526.002,570.002,541.2636,663
Feb 21, 20172,520.002,559.002,466.002,559.002,530.3927,168
Feb 20, 20172,446.002,511.002,437.002,496.002,468.0920,716
Feb 17, 20172,420.002,436.002,333.002,436.002,408.76310,375
Feb 16, 20172,387.002,389.002,339.002,349.002,322.7327,624
Feb 15, 20172,435.002,435.002,357.002,390.002,363.2815,088
Feb 14, 20172,314.002,426.002,314.002,374.002,347.4516,768
Feb 13, 20172,455.002,550.002,350.002,350.002,323.7244,574
Feb 10, 20172,327.002,400.002,283.002,400.002,373.1616,624
Feb 09, 20172,260.002,332.002,241.002,302.002,276.2620,909
Feb 08, 20172,344.002,344.002,240.002,243.002,217.92101,081
Feb 07, 20172,342.002,342.002,301.002,315.002,289.1110,589
Feb 06, 20172,329.002,346.002,287.002,318.002,292.086,010
*Close price adjusted for dividends and splits.
Loading more data...