UK markets open in 4 hours 8 minutes

Agilent Technologies, Inc. (0HAV.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
136.07-0.73 (-0.53%)
At close: 05:38PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024136.40137.80134.72135.66135.661,651
24 Apr 2024138.09139.47136.32136.32136.32336
23 Apr 2024136.71139.65136.02139.65139.652,142
22 Apr 2024132.49134.91132.00134.88134.8828
19 Apr 2024133.12133.61132.77133.61133.613,061
18 Apr 2024134.55134.55128.32134.02134.024,277
17 Apr 2024136.27136.28133.08134.39134.39685
16 Apr 2024140.28140.28137.16137.83137.83416
15 Apr 2024142.31142.68139.62139.62139.625,720
12 Apr 2024143.59144.53141.04141.48141.482,367
11 Apr 2024145.65145.65143.85145.46145.46499
10 Apr 2024144.01145.00143.78144.32144.322,987
09 Apr 2024145.49147.07144.87146.68146.682,348
08 Apr 2024143.01145.51143.01145.11145.1167
05 Apr 2024143.57145.33143.57144.80144.801,178
04 Apr 2024144.91145.05143.70144.10144.101,648
03 Apr 2024144.35144.49143.98143.98143.981,381
02 Apr 2024143.51144.04142.95143.70143.70689
01 Apr 20240.236 Dividend
28 Mar 2024147.54147.54146.00146.70146.462,063
27 Mar 2024145.66146.52144.61146.52146.29103,272
26 Mar 2024145.19146.18144.77145.10144.871,211
25 Mar 2024147.54147.78143.92145.32145.09517
22 Mar 2024148.85148.85146.45146.80146.56850
21 Mar 2024147.58150.00147.17148.52148.283,872
20 Mar 2024147.44147.54146.38146.38146.142,247
19 Mar 2024146.02147.15145.58146.97146.74934
18 Mar 2024147.32148.24146.44147.38147.141,106
15 Mar 2024143.99148.06143.99147.74147.5042,295
14 Mar 2024147.14147.59144.70145.37145.132,641
13 Mar 2024147.79148.74147.79148.38148.14248
12 Mar 2024148.01149.10147.38147.46147.22426
11 Mar 2024148.18148.73146.40147.41147.181,811
08 Mar 2024150.90151.48149.68150.32150.08323
07 Mar 2024146.52149.01146.52148.92148.68753
06 Mar 2024145.00147.36144.57145.77145.545,239
05 Mar 2024144.14146.34143.00144.31144.081,472
04 Mar 2024139.33143.36138.76142.83142.60821
01 Mar 2024136.00138.58134.78138.58138.363,258
29 Feb 2024137.49137.92136.04137.34137.121,430
28 Feb 2024132.55140.21132.55136.94136.72107,870
27 Feb 2024131.02132.92131.00132.89132.682,297
26 Feb 2024131.78132.74131.07131.24131.03641
23 Feb 2024133.08133.19132.21132.74132.53580
22 Feb 2024132.48132.48130.12130.72130.51474
21 Feb 2024133.51134.60133.23134.60134.381,684
20 Feb 2024134.36134.95133.54134.95134.732,890
19 Feb 2024------
16 Feb 2024134.75135.93133.23135.91135.69870
15 Feb 2024133.21135.41132.45135.41135.19571
14 Feb 2024131.17131.23130.45131.23131.01155
13 Feb 2024130.42130.73129.25129.40129.19821
12 Feb 2024131.25132.77131.09132.10131.89224
09 Feb 2024134.00134.86132.78132.78132.571,080
08 Feb 2024132.73133.48132.42133.19132.98663
07 Feb 2024136.52137.00133.90133.90133.68380
06 Feb 2024132.35136.06132.16135.79135.571,174
05 Feb 2024132.74134.79132.43133.94133.721,663
02 Feb 2024131.84132.79130.39132.79132.58794
01 Feb 2024130.52131.27129.26131.27131.06407
31 Jan 2024134.54134.66132.16132.40132.19504
30 Jan 2024133.35134.00132.80134.00133.78412
29 Jan 2024132.07132.35131.61132.08131.87170
26 Jan 2024133.88134.23131.35131.35131.13390
25 Jan 2024130.82131.31129.78130.04129.83767
24 Jan 2024132.41132.41129.65129.91129.71621
23 Jan 2024133.64133.64130.39130.99130.781,791
22 Jan 2024131.88132.70131.32132.19131.98399
19 Jan 2024130.33131.44129.21131.33131.1212,125
18 Jan 2024128.02130.00127.43130.00129.791,442
17 Jan 2024129.98130.71126.80126.80126.60111
16 Jan 2024129.43130.60128.66130.51130.3141,426
15 Jan 2024------
12 Jan 2024130.15131.43130.15130.83130.62442
11 Jan 2024130.99130.99128.09129.49129.29433
10 Jan 2024130.58130.58128.71129.45129.24418
09 Jan 2024133.38135.54131.94131.94131.73274
08 Jan 2024132.04132.04132.04132.04131.831
05 Jan 2024129.77130.94129.77130.09129.8851
04 Jan 2024130.23131.33130.23131.05130.84358
03 Jan 2024137.60137.63132.23132.36132.14996
02 Jan 2024138.19140.24137.65139.07138.85466
29 Dec 2023138.65139.50137.92138.70138.48196
29 Dec 20230.236 Dividend
28 Dec 2023139.90140.58139.90140.19139.7319
27 Dec 2023139.84139.84139.54139.54139.0841
22 Dec 2023138.88140.36138.88139.43138.9725
21 Dec 2023138.96139.55137.98138.75138.298,395
20 Dec 2023139.32141.25139.11140.69140.231,386
19 Dec 2023137.82139.62137.64139.18138.73620
18 Dec 2023137.59138.03136.88137.85137.40312
15 Dec 2023137.63138.64137.15137.36136.911,134
14 Dec 2023135.49137.95135.17137.23136.781,582
13 Dec 2023128.79130.33127.78130.27129.8472,984
12 Dec 2023128.14128.92127.54128.92128.50310
11 Dec 2023127.62129.66127.47129.29128.87148
08 Dec 2023128.39128.82126.97127.60127.18173
07 Dec 2023129.20130.15128.71129.79129.36140,320
06 Dec 2023128.64129.57128.01129.13128.7139
05 Dec 2023127.48128.39125.94126.25125.831,047
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...