UK markets close in 3 hours 31 minutes

Applied Materials, Inc. (0R1A.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
103.14+1.86 (+1.84%)
As of 07:08PM 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 2024193.98197.29193.74197.27197.272,238
24 Apr 2024195.26199.35192.90194.48194.484,778
23 Apr 2024189.29194.48190.12193.85193.854,251
22 Apr 2024191.49191.87186.90190.60190.602,391
19 Apr 2024192.35194.61189.44190.73190.734,915
18 Apr 2024201.96201.55193.65193.65193.659,542
17 Apr 2024206.02208.52198.16200.00200.006,653
16 Apr 2024204.59210.17205.30209.51209.512,045
15 Apr 2024209.15214.43205.48205.73205.735,999
12 Apr 2024213.98209.85206.90208.04208.047,518
11 Apr 2024208.93212.09208.35211.65211.657,275
10 Apr 2024210.75211.42208.11209.44209.442,841
09 Apr 2024209.60211.85207.65208.71208.712,294
08 Apr 2024208.29212.88208.24209.21209.213,570
05 Apr 2024203.49209.44204.90208.66208.663,536
04 Apr 2024208.49213.00207.80208.49208.495,824
03 Apr 2024205.40209.00203.60208.50208.502,502
02 Apr 2024208.31206.58203.46204.52204.526,683
28 Mar 2024211.40207.65202.77205.58205.586,963
27 Mar 2024209.24208.28204.00206.21206.21151,035
26 Mar 2024211.05211.12207.44207.44207.446,080
25 Mar 2024209.59211.29207.38209.34209.34479,637
22 Mar 2024209.68211.60208.49210.70210.70376,835
21 Mar 2024209.40214.85210.39211.14211.145,785
20 Mar 2024201.01204.67199.00204.60204.603,058
19 Mar 2024200.68201.01197.35200.33200.334,018
18 Mar 2024201.49203.16199.68201.64201.6411,097
15 Mar 2024198.93201.00197.00198.92198.922,364
14 Mar 2024202.52202.41199.28201.04201.045,095
13 Mar 2024206.15203.82199.99201.48201.482,052
12 Mar 2024204.00204.66199.44202.25202.251,629
11 Mar 2024207.49206.00197.62200.82200.826,804
08 Mar 2024212.02213.55207.45209.08209.081,938
07 Mar 2024211.98214.19211.61212.67212.674,175
06 Mar 2024207.73213.48209.13212.05212.053,997
05 Mar 2024208.11210.84206.21206.33206.338,567
04 Mar 2024211.27213.01209.70211.06211.064,027
01 Mar 2024202.77211.01203.10210.71210.7116,083
29 Feb 2024197.35201.49197.38201.12201.12103,045
28 Feb 2024197.98199.25196.00197.15197.1512,555
27 Feb 2024203.38204.31201.24202.67202.67269,536
26 Feb 2024196.68202.60199.14202.45202.458,508
23 Feb 2024199.77200.88196.77197.85197.855,261
22 Feb 2024197.53201.52197.15200.98200.989,915
21 Feb 2024188.54189.64185.90188.74188.748,387
21 Feb 20240.32 Dividend
20 Feb 2024199.96210.27186.20188.59188.2713,340
19 Feb 2024200.06200.06200.06200.06199.72-
16 Feb 2024209.83212.05197.31203.35203.0140,906
15 Feb 2024186.14189.32186.41188.53188.214,384
14 Feb 2024181.29186.97182.64185.52185.214,706
13 Feb 2024185.32185.41176.94179.57179.275,421
12 Feb 2024186.23188.19184.79185.97185.6515,145
09 Feb 2024174.64185.26178.64184.74184.437,386
08 Feb 2024171.97174.97169.34174.54174.2413,830
07 Feb 2024168.77172.85168.78171.38171.092,740
06 Feb 2024171.82172.59167.52168.40168.11538,670
05 Feb 2024167.87171.57167.55171.48171.196,277
02 Feb 2024168.26169.14165.55168.01167.735,291
01 Feb 2024164.92167.69164.89166.49166.2114,576
31 Jan 2024165.06164.54160.95164.20163.922,535
30 Jan 2024168.04168.86165.86166.10165.8290,253
29 Jan 2024167.23167.83166.12167.14166.864,578
26 Jan 2024168.05169.40166.91167.33167.054,842
25 Jan 2024173.99178.42172.56173.13172.8413,009
24 Jan 2024168.89175.93167.60175.43175.1314,836
23 Jan 2024168.18167.76164.76166.68166.406,344
22 Jan 2024168.64171.86167.68168.55168.267,801
19 Jan 2024161.92167.46162.32167.46167.188,606
18 Jan 2024152.90160.10153.10158.79158.5211,735
17 Jan 2024152.11153.11150.30151.16150.903,286
16 Jan 2024149.84154.23150.23152.97152.71143,793
15 Jan 2024151.19151.19151.19151.19150.93-
12 Jan 2024151.84152.33150.47151.24150.982,641
11 Jan 2024150.67152.36148.55150.52150.263,578
10 Jan 2024151.00151.75148.33149.69149.4415,891
09 Jan 2024151.08151.50149.08151.38151.121,664
08 Jan 2024148.33152.58149.00152.58152.32472,678
05 Jan 2024148.58151.36148.31149.00148.741,862
04 Jan 2024151.86151.90148.93149.88149.635,263
03 Jan 2024153.82153.13150.79151.07150.819,326
02 Jan 2024161.86159.93155.30155.63155.3770,617
29 Dec 2023162.39163.53160.73162.07161.80723
28 Dec 2023164.50165.00162.91163.16162.8855,582
27 Dec 2023164.26164.96163.60164.00163.721,184
22 Dec 2023161.06163.03161.58161.09160.821,981
21 Dec 2023157.80161.59159.57160.57160.301,113
20 Dec 2023162.89161.92160.07160.62160.3517,394
19 Dec 2023160.28162.67160.09162.53162.255,083
18 Dec 2023161.64161.04157.70160.03159.765,449
15 Dec 2023162.28164.18161.76162.15161.873,798
14 Dec 2023158.52163.05156.99160.84160.5791,799
13 Dec 2023157.67157.71155.09155.31155.051,519
12 Dec 2023155.04158.17155.02157.09156.825,898
11 Dec 2023147.23155.63149.00155.49155.2210,719
08 Dec 2023147.51148.80146.04148.13147.884,162
07 Dec 2023144.56147.22144.57147.22146.972,062
06 Dec 2023146.98148.72145.33145.55145.303,474
05 Dec 2023146.50147.38145.32146.66146.412,329
04 Dec 2023150.45150.65145.63147.46147.21544,179
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...