UK markets open in 1 hour 4 minutes

Akamai Technologies, Inc. (0HBQ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
101.83+0.52 (+0.51%)
At close: 07:05PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024101.51102.07101.16101.83101.8351
22 Apr 2024101.54101.96100.62101.31101.31811
19 Apr 2024100.46101.66100.46101.31101.31599
18 Apr 2024100.67101.38100.02100.19100.19950
17 Apr 2024101.36102.25100.49100.66100.66762
16 Apr 2024101.43102.38101.10101.93101.93636
15 Apr 2024103.91104.42102.40102.41102.411,886
12 Apr 2024104.46104.46102.94103.23103.23708
11 Apr 2024104.52106.00104.11105.93105.93312
10 Apr 2024106.37107.07104.26104.57104.571,535
09 Apr 2024106.43107.01105.77106.87106.8738,626
08 Apr 2024106.48106.68105.75106.12106.1246,542
05 Apr 2024105.71106.77105.71106.76106.76468
04 Apr 2024107.71108.05107.10107.22107.222,404
03 Apr 2024107.22107.86106.26107.48107.48391
02 Apr 2024108.97108.97107.80107.93107.93318
28 Mar 2024109.56110.12108.66108.96108.96965
27 Mar 2024108.80109.36108.41109.07109.07189
26 Mar 2024108.94109.05108.06108.21108.21943
25 Mar 2024108.50109.41108.30108.82108.82592
22 Mar 2024109.81109.87108.61108.86108.862,053
21 Mar 2024109.67110.09109.51109.53109.531,610
20 Mar 2024107.75109.16107.75109.16109.162,165
19 Mar 2024107.04107.75106.91107.50107.508,908
18 Mar 2024107.91108.84107.28108.36108.36606
15 Mar 2024108.18108.88107.55107.58107.581,136
14 Mar 2024109.82109.85108.35108.59108.591,959
13 Mar 2024109.55110.77109.27109.97109.97647
12 Mar 2024109.55110.44109.30109.30109.30375
11 Mar 2024110.74111.76110.13110.90110.901,298
08 Mar 2024112.40113.13110.74110.74110.74397
07 Mar 2024110.49113.15110.04113.13113.135,273
06 Mar 2024110.03110.80109.35110.20110.20326
05 Mar 2024110.50111.74109.73110.18110.181,863
04 Mar 2024110.50111.53109.93110.57110.57771
01 Mar 2024110.80111.55109.77110.68110.681,916
29 Feb 2024109.22110.67108.70110.48110.482,505
28 Feb 2024107.65108.38107.50108.17108.17411
27 Feb 2024108.12108.42107.18107.88107.8831,054
26 Feb 2024108.10109.49107.80109.03109.03536
23 Feb 2024107.69109.06107.46108.76108.761,046
22 Feb 2024108.55108.69106.94107.18107.183,943
21 Feb 2024108.40108.40107.01107.01107.01440
20 Feb 2024108.72109.43108.30108.71108.711,875
19 Feb 2024------
16 Feb 2024111.57112.15109.48109.83109.831,910
15 Feb 2024114.54114.67111.74111.77111.773,542
14 Feb 2024118.62121.99113.79114.10114.107,240
13 Feb 2024125.32126.59124.64124.77124.771,579
12 Feb 2024128.52128.55127.01127.54127.542,065
09 Feb 2024127.88129.17127.05128.73128.731,438
08 Feb 2024125.09127.24125.09127.04127.041,523
07 Feb 2024125.43125.63124.22125.49125.49776
06 Feb 2024125.06125.06123.72124.51124.51411
05 Feb 2024124.00124.98122.64124.82124.82656
02 Feb 2024124.34124.34122.79123.76123.76849
01 Feb 2024123.55123.97122.96123.63123.631,648
31 Jan 2024123.78124.48123.14123.29123.29355
30 Jan 2024124.63125.08124.10124.84124.84964
29 Jan 2024122.52123.70122.52123.57123.57240
26 Jan 2024123.34123.94122.93123.18123.18972
25 Jan 2024123.84124.17122.61122.62122.62950
24 Jan 2024123.99125.45123.70124.30124.301,548
23 Jan 2024122.17123.14121.77123.05123.05906
22 Jan 2024121.08122.11121.08121.95121.95605
19 Jan 2024119.64120.63119.20120.63120.63454
18 Jan 2024117.96119.54117.92119.12119.12707
17 Jan 2024118.39118.47117.74117.93117.931,302
16 Jan 2024117.40118.81117.28118.33118.33229
15 Jan 2024------
12 Jan 2024117.80118.62117.38118.46118.46564
11 Jan 2024116.25116.49115.54116.15116.15178
10 Jan 2024115.64116.19115.36115.99115.99631
09 Jan 2024115.84116.46115.76116.36116.36768
08 Jan 2024114.64115.64114.64115.64115.641,834
05 Jan 2024114.92114.92114.46114.57114.57363
04 Jan 2024116.31116.31115.10115.32115.328,886
03 Jan 2024116.25116.76115.69116.66116.661,432
02 Jan 2024117.41117.50116.45116.60116.60934
29 Dec 2023119.00119.10117.73118.03118.03158
28 Dec 2023118.98119.47118.91119.33119.3383
27 Dec 2023119.68119.74119.60119.68119.682,953
22 Dec 2023119.83120.18119.51119.62119.6268
21 Dec 2023119.97120.14119.13119.30119.30153
20 Dec 2023120.18120.51119.69120.33120.33883
19 Dec 2023120.04120.50119.75119.98119.98388
18 Dec 2023119.50119.84118.92119.70119.70494
15 Dec 2023118.81118.81117.85118.41118.41330
14 Dec 2023118.70119.61117.64117.66117.66320
13 Dec 2023115.63116.41115.26115.91115.91108
12 Dec 2023114.56115.77114.52115.53115.53466
11 Dec 2023114.25115.05114.14114.58114.58283
08 Dec 2023114.37114.99113.99114.38114.38169
07 Dec 2023116.07116.07114.25115.35115.35925
06 Dec 2023116.24116.24115.06115.17115.17180
05 Dec 2023115.39115.64114.83115.19115.19283
04 Dec 2023116.32116.89115.38115.94115.94559
01 Dec 2023115.34116.21114.37116.21116.21365
30 Nov 2023115.93116.08114.65115.15115.15470
29 Nov 2023115.36115.99114.95115.87115.87146
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...