UK markets closed

Cirrus Logic, Inc. (0HYI.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
88.32+0.66 (+0.75%)
At close: 06:38PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202488.2088.2087.0087.0087.0010
25 Apr 202485.9088.0985.7487.6687.6640
24 Apr 202486.0087.0884.9186.7586.7533
23 Apr 202484.4785.5084.2584.9684.9638
22 Apr 202482.9184.7182.2584.7184.7168
19 Apr 202482.9983.4981.7581.7581.7583
18 Apr 202484.5785.5083.1983.1983.1980
17 Apr 202485.5086.6185.5085.9485.9455
16 Apr 202486.5586.9485.8986.6386.6350
15 Apr 202488.9590.0087.4487.4487.44114
12 Apr 202490.5990.5988.1288.2888.2828
11 Apr 202490.7590.7589.5290.3890.3820,918
10 Apr 202492.0093.0089.8990.0090.0065
09 Apr 202492.1693.5392.1693.3093.3057
08 Apr 202492.4393.1291.8792.4392.4370
05 Apr 202490.5391.6489.8791.1991.1940
04 Apr 202493.2293.4391.7193.4393.4329
03 Apr 202491.9391.9391.7491.7491.7413
02 Apr 202491.3591.4291.3591.4291.4216
28 Mar 202491.9392.5291.2292.3692.36919
27 Mar 202489.3691.6489.3691.6091.6058
26 Mar 202490.6591.0589.8390.3190.31166
25 Mar 202491.0391.0389.9090.5990.59160
22 Mar 202490.8691.2090.0090.9390.9383
21 Mar 202491.7792.3291.5191.7191.71338
20 Mar 202489.2590.1788.5189.9489.9470
19 Mar 202488.7089.2987.3788.8088.80823
18 Mar 202491.1391.1389.0889.6389.63127
15 Mar 202489.0590.2688.9289.6389.63108
14 Mar 202494.1494.1489.6489.6489.64244
13 Mar 202492.9893.5091.5391.8291.82107
12 Mar 202493.8494.0092.0893.4293.4291
11 Mar 202492.2293.0291.2692.7992.79346
08 Mar 202495.0095.2293.6393.6393.63148
07 Mar 202492.9995.5692.0094.6794.67283
06 Mar 202491.9092.8690.2592.0792.07188
05 Mar 202491.4091.4089.1389.2089.20198
04 Mar 202493.5494.2492.4093.6193.61128
01 Mar 202492.5893.3491.5493.2693.26234
29 Feb 202490.4291.0289.5590.6590.65118
28 Feb 202490.0090.3689.3590.0190.01221
27 Feb 202492.9293.2892.0092.6992.69134
26 Feb 202492.7393.0592.0092.2292.22328
23 Feb 202492.1892.5991.3392.5992.59306
22 Feb 202491.4092.5191.4092.5192.51290
21 Feb 202489.0590.6589.0590.1390.13620
20 Feb 202489.0390.1489.0089.6489.64561
19 Feb 2024------
16 Feb 202490.7592.2790.7091.8791.87186
15 Feb 202491.3992.7090.9292.4892.48269
14 Feb 202490.0391.3489.4790.7790.77434
13 Feb 202490.4490.4488.0389.1789.17939
12 Feb 202493.2594.2392.0592.1692.16169
09 Feb 202494.3394.3392.2992.2992.29313
08 Feb 202491.0995.8590.5593.9393.93348
07 Feb 202489.0092.8787.8889.9289.921,806
06 Feb 202478.6779.2677.5478.7178.71170
05 Feb 202476.9779.0076.6478.5778.5795
02 Feb 202476.4376.7575.6176.5676.56146
01 Feb 202477.6277.6276.1476.5976.59123
31 Jan 202478.2278.2277.0177.7577.75156
30 Jan 202480.5980.5978.3178.4478.44145
29 Jan 202480.8280.8279.0479.8279.82152
26 Jan 202482.0382.4280.0380.1880.18201
25 Jan 202484.2684.6882.3282.3582.35117
24 Jan 202484.0084.0082.4882.6382.63293
23 Jan 202482.8183.6081.9083.4083.40103
22 Jan 202481.0882.3381.0881.5481.54271
19 Jan 202480.7181.5879.4680.7180.71775
18 Jan 202479.2779.3178.1678.9578.9559
17 Jan 202477.1977.9276.2076.3876.38107
16 Jan 202477.8478.5477.0077.6177.6151
15 Jan 2024------
12 Jan 202479.6079.6277.7278.0978.0952
11 Jan 202479.3779.7977.9678.5478.5438
10 Jan 202478.9579.8177.4179.1979.19123
09 Jan 202479.9980.9879.7679.8579.85136
08 Jan 2024------
05 Jan 202478.8578.8578.8578.8578.8512
04 Jan 202478.3278.3277.9077.9077.90144
03 Jan 202480.0081.2379.7480.2180.21100
02 Jan 202482.4082.9181.0681.9681.96197
29 Dec 202384.8184.8183.3483.5983.59176
28 Dec 202384.3184.6783.6784.3284.3254
27 Dec 2023------
22 Dec 202384.4985.0783.8084.4984.4987
21 Dec 202382.8284.1582.7283.2383.2349
20 Dec 202383.7384.2983.0783.3683.36164
19 Dec 202384.9284.9279.5683.5583.5597
18 Dec 202384.4784.4782.3983.3883.38166
15 Dec 202385.8485.8483.5683.8083.80107
14 Dec 202382.0484.6082.0484.4184.41515
13 Dec 202379.8280.9979.5379.5379.53234
12 Dec 202381.1581.3879.9780.1980.19240
11 Dec 202378.7281.2578.5481.2581.25139
08 Dec 202379.0079.8878.2678.6678.66167
07 Dec 202378.2478.5377.6678.2278.2226
06 Dec 202378.5079.2878.1078.4078.40165
05 Dec 202376.4777.6375.9077.6177.61137
04 Dec 202376.0076.9375.5676.6476.6465
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...