UK markets close in 7 hours 11 minutes

Analog Devices, Inc. (0HFN.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
198.46+1.89 (+0.96%)
As of 07:12PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.000.000.00198.46198.46-
24 Apr 2024189.93200.78189.93196.45196.45367,511
23 Apr 2024186.54190.81186.54190.81190.811,544
22 Apr 2024183.36188.03183.36187.66187.66148,978
19 Apr 2024186.60187.80184.20185.28185.28536
18 Apr 2024189.43190.15186.53187.80187.8050,952
17 Apr 2024192.18192.43189.41191.14191.14615
16 Apr 2024192.75193.99190.52192.98192.981,173
15 Apr 2024192.98195.68190.04190.11190.114,631
12 Apr 2024198.76198.76193.22193.99193.991,921
11 Apr 2024197.96197.97194.30197.37197.37444
10 Apr 2024200.15200.80195.66196.32196.321,320
09 Apr 2024199.72202.48196.69201.99201.99109,384
08 Apr 2024194.92196.61194.01196.61196.61841
05 Apr 2024192.89195.57191.22194.67194.671,432
04 Apr 2024198.40198.40196.86197.32197.32643
03 Apr 2024193.08196.37192.93195.24195.24841
02 Apr 2024195.22195.22192.84193.06193.06965
28 Mar 2024190.68198.43190.68197.56197.56317,208
27 Mar 2024190.01192.46189.69192.18192.18599
26 Mar 2024190.63191.81189.69189.80189.8019,745
25 Mar 2024190.22192.43190.22190.82190.821,516
22 Mar 2024194.27195.42192.86193.79193.791,826
21 Mar 2024196.38198.61195.85195.85195.851,761
20 Mar 2024190.10193.28190.08193.28193.28907
19 Mar 2024189.50190.89188.26190.47190.4774,654
18 Mar 2024197.63197.89192.28192.48192.481,884
15 Mar 2024190.05193.46189.62192.82192.82943
14 Mar 2024199.00199.76195.00195.00195.001,319
13 Mar 2024198.45199.70197.71199.04199.04999
12 Mar 2024198.64199.43196.46198.12198.12352
11 Mar 2024195.94197.87194.10197.31197.31120,247
08 Mar 2024198.91199.55197.82198.80198.801,182
07 Mar 2024194.71199.33194.33198.80198.802,010
06 Mar 2024192.00193.92190.59192.15192.151,176
05 Mar 2024193.61194.93191.88192.03192.03498
04 Mar 2024195.77196.07193.65195.07195.07391
04 Mar 20240.92 Dividend
01 Mar 2024192.29197.11191.87196.78195.861,009
29 Feb 2024189.67191.92189.07191.79190.89467
28 Feb 2024186.82188.56186.33188.12187.24604
27 Feb 2024189.80190.00187.98188.69187.81626
26 Feb 2024191.28191.28189.00189.32188.4314,880
23 Feb 2024193.06193.06190.06191.51190.61407
22 Feb 2024197.14197.15189.64192.74191.841,614
21 Feb 2024190.30194.16190.30193.06192.161,023
20 Feb 2024187.00188.41186.18188.40187.521,970
19 Feb 2024------
16 Feb 2024187.54190.45186.91190.45189.56392
15 Feb 2024186.65189.23186.65188.00187.12560
14 Feb 2024186.26187.07184.99185.92185.05856
13 Feb 2024187.84187.97184.19184.31183.451,160
12 Feb 2024194.68195.64193.58193.95193.05483
09 Feb 2024194.06195.49193.70194.51193.6022,134
08 Feb 2024192.97195.04192.12194.80193.891,467
07 Feb 2024191.17192.64189.05191.99191.10476
06 Feb 2024191.98192.76189.22189.90189.0134,814
05 Feb 2024192.55193.55190.69193.13192.231,196
02 Feb 2024190.27192.52190.07191.93191.03895
01 Feb 2024192.36192.36188.84191.49190.59119,337
31 Jan 2024193.54194.24191.70193.55192.65358
30 Jan 2024195.83196.44193.64193.85192.94669
29 Jan 2024193.99195.50192.85195.44194.53685
26 Jan 2024195.04196.35193.56193.78192.87690
25 Jan 2024197.69202.00197.55197.84196.921,454
24 Jan 2024200.86202.42198.91198.91197.982,103
23 Jan 2024197.87200.12197.22200.12199.18702
22 Jan 2024196.00197.70195.47196.35195.43936
19 Jan 2024191.65195.34191.29195.34194.432,652
18 Jan 2024190.36190.36187.93189.61188.721,734
17 Jan 2024184.32185.13182.97183.44182.58192
16 Jan 2024188.13189.27185.94187.65186.775,326
15 Jan 2024------
12 Jan 2024189.36190.17187.53188.34187.46453
11 Jan 2024187.97189.50186.32187.21186.33267
10 Jan 2024189.76189.76186.76187.65186.7710,044
09 Jan 2024187.00189.99185.94189.74188.852,339
08 Jan 2024187.95189.14187.88189.07188.19491
05 Jan 2024186.14187.35185.80186.33185.462,370
04 Jan 2024182.28186.75182.28185.98185.11691
03 Jan 2024193.58193.58188.91189.97189.08250,382
02 Jan 2024197.07197.07194.10194.10193.19668
29 Dec 2023199.87200.63198.17198.88197.9583
28 Dec 2023200.94201.45199.60201.02200.08489
27 Dec 2023198.90198.90198.16198.16197.23114
22 Dec 2023197.76199.45196.83196.83195.9157
21 Dec 2023195.39197.50194.86196.63195.71302
20 Dec 2023196.26197.46195.80195.98195.061,112
19 Dec 2023197.36198.10196.90197.71196.79175
18 Dec 2023200.60201.47196.50196.87195.95719
15 Dec 2023200.71202.69200.00200.88199.94214
14 Dec 2023192.27199.01192.27198.15197.2298,977
13 Dec 2023191.21191.30189.86189.91189.02855
12 Dec 2023190.22190.88189.35190.43189.54507
11 Dec 2023185.65191.05185.65190.71189.82929
08 Dec 2023184.38186.28183.91185.12184.25271,048
07 Dec 2023181.36185.16180.39185.01184.15248,593
06 Dec 2023182.46183.00180.63180.71179.871,044
05 Dec 2023181.30182.49179.83181.07180.22639
04 Dec 2023182.38182.71180.31182.28181.43260
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...