UK markets closed

Keysight Technologies, Inc. (0A7N.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
145.50-1.76 (-1.19%)
At close: 06:32PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024145.01147.47145.01146.37146.37320
18 Apr 2024150.21150.21147.26147.26147.26263
17 Apr 2024153.88153.96151.41151.82151.821,201
16 Apr 2024152.86152.86150.72151.39151.39417
15 Apr 2024157.05157.05154.33154.33154.332,222
12 Apr 2024158.36158.47155.95155.96155.96792
11 Apr 2024157.18157.99156.06157.44157.44190
10 Apr 2024157.45157.45155.54156.07156.07114
09 Apr 2024158.08160.07158.08160.07160.0713,624
08 Apr 2024158.67159.11157.63158.52158.52853
05 Apr 2024154.59157.05154.57156.69156.69673
04 Apr 2024157.99159.70157.14158.39158.391,265
03 Apr 2024153.78155.35153.76155.35155.3576
02 Apr 2024153.60153.68152.83153.58153.58418
28 Mar 2024156.26157.79155.36157.20157.20812
27 Mar 2024153.39155.25152.18155.25155.25348
26 Mar 2024153.00154.10152.47152.84152.84555
25 Mar 2024154.55155.23152.43152.56152.561,151
22 Mar 2024153.14153.53152.25153.52153.52992
21 Mar 2024151.84154.51150.80154.51154.512,151
20 Mar 2024146.27151.98146.27149.55149.55406
19 Mar 2024147.69149.76147.69149.68149.68298
18 Mar 2024150.51151.69150.12150.12150.121,275
15 Mar 2024149.40150.44149.24149.46149.46881
14 Mar 2024151.80152.05149.96149.96149.96658
13 Mar 2024151.56152.78151.26152.31152.31414
12 Mar 2024152.49153.62152.00152.00152.0032
11 Mar 2024152.72153.93151.87152.73152.732,547
08 Mar 2024157.83158.12156.39156.39156.39169
07 Mar 2024157.14157.84156.02157.24157.24298
06 Mar 2024156.64158.01156.61157.06157.06651
05 Mar 2024156.67156.94154.82156.06156.06353
04 Mar 2024155.99157.79155.43157.79157.79598
01 Mar 2024154.25156.89153.56156.89156.8972
29 Feb 2024155.00155.01153.07153.07153.0740
28 Feb 2024151.24153.68151.10153.68153.6813
27 Feb 2024152.21152.84151.71152.11152.119
26 Feb 2024150.24152.19150.01150.01150.0177
23 Feb 2024149.48149.49147.11148.50148.50414
22 Feb 2024146.21147.22144.57146.74146.742,377
21 Feb 2024138.38143.66137.73142.88142.88210
20 Feb 2024153.26154.23151.68154.18154.18217
19 Feb 2024------
16 Feb 2024154.66156.48154.33155.65155.65352
15 Feb 2024153.56155.59153.56154.31154.31249
14 Feb 2024154.40155.44154.33154.82154.82224
13 Feb 2024154.89156.70152.52152.52152.52467
12 Feb 2024160.82161.62160.01160.39160.39773
09 Feb 2024161.16162.30161.04161.79161.79646
08 Feb 2024158.09161.73158.00160.60160.60840
07 Feb 2024157.69158.77156.56158.45158.45794
06 Feb 2024154.15155.56153.84155.56155.5641,740
05 Feb 2024155.22155.22153.45154.78154.78681
02 Feb 2024154.48154.96153.66154.96154.96767
01 Feb 2024154.39154.73153.69153.69153.69481
31 Jan 2024158.55158.55154.07155.01155.011,565
30 Jan 2024159.25160.23158.33158.33158.33227
29 Jan 2024156.00158.54155.02158.54158.54270
26 Jan 2024156.42156.64155.66156.56156.56880
25 Jan 2024156.95157.08155.17155.17155.17522
24 Jan 2024156.11156.81155.32156.81156.81597
23 Jan 2024155.61155.71154.09154.57154.572,465
22 Jan 2024154.56155.98154.42154.64154.64343
19 Jan 2024151.94153.04151.22153.04153.04316
18 Jan 2024149.98151.16149.75150.24150.24463
17 Jan 2024149.50149.96149.27149.27149.2771
16 Jan 2024150.57151.05149.82150.70150.7017
15 Jan 2024------
12 Jan 2024151.51153.10151.51152.02152.02296
11 Jan 2024153.99154.24151.31151.46151.46223
10 Jan 2024152.08153.23151.00153.23153.23196
09 Jan 2024150.88152.51150.88151.83151.831
08 Jan 2024150.00152.64150.00152.64152.643
05 Jan 2024148.60148.60148.60148.60148.6031
04 Jan 2024149.74150.37149.28150.20150.201,050
03 Jan 2024153.23153.90151.93152.55152.55589
02 Jan 2024157.09157.98155.08155.65155.6549
29 Dec 2023158.27160.09158.27158.86158.8635
28 Dec 2023160.31160.49159.83159.83159.83117
27 Dec 2023------
22 Dec 2023159.66159.66159.34159.34159.34100
21 Dec 2023157.42158.73157.42158.17158.17190
20 Dec 2023158.75160.06158.57159.55159.55722
19 Dec 2023159.45159.45158.70158.74158.74279
18 Dec 2023158.99158.99157.09158.70158.70279
15 Dec 2023157.21159.74156.68159.28159.28763
14 Dec 2023153.63158.54153.63157.61157.61455
13 Dec 2023149.14149.69149.14149.52149.5214
12 Dec 2023146.38149.09146.38149.09149.0926
11 Dec 2023144.46146.76144.46146.39146.3985
08 Dec 2023143.04144.20142.98144.13144.13130
07 Dec 2023141.28142.95141.28142.70142.70187
06 Dec 2023139.14142.04138.83141.39141.39254
05 Dec 2023137.97138.76137.45137.94137.94179
04 Dec 2023138.32138.49136.66137.04137.04209
01 Dec 2023135.18137.41135.18137.41137.41106
30 Nov 2023138.06138.83136.28136.54136.54174
29 Nov 2023138.08138.95137.97138.23138.23225
28 Nov 2023136.43137.93136.32136.96136.96579
27 Nov 2023134.97136.86134.60136.50136.50374
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...