Keysight Technologies, Inc. (LON:0A7N)
London · Delayed Price · Currency is GBP · Price in USD 321.62
+5.27 (1.67%)
At close: Aug 26, 2026
LON:0A7N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 328.91 | 332.74 | 315.00 | 324.40 | 324.40 | 0.86% | 165 |
| Aug 26, 2026 | 324.16 | 326.37 | 308.00 | 321.62 | 321.62 | 1.67% | 332 |
| Aug 25, 2026 | 317.99 | 320.00 | 311.62 | 316.35 | 316.35 | 1.03% | 688 |
| Aug 24, 2026 | 319.69 | 319.69 | 305.92 | 313.11 | 313.11 | -0.90% | 1,043 |
| Aug 21, 2026 | 310.00 | 323.50 | 310.00 | 315.97 | 315.97 | 0.62% | 416 |
| Aug 20, 2026 | 318.00 | 333.00 | 312.92 | 314.02 | 314.02 | -0.60% | 390 |
| Aug 19, 2026 | 346.71 | 355.99 | 315.91 | 315.91 | 315.91 | -5.92% | 9,169 |
| Aug 18, 2026 | 362.35 | 363.00 | 333.19 | 335.78 | 335.78 | -7.37% | 1,404 |
| Aug 17, 2026 | 359.91 | 372.00 | 350.00 | 362.49 | 362.49 | 1.62% | 1,188 |
| Aug 14, 2026 | 360.00 | 366.10 | 335.00 | 356.70 | 356.70 | 0.59% | 577 |
| Aug 13, 2026 | 353.00 | 364.07 | 350.77 | 354.62 | 354.62 | 0.21% | 3,265 |
| Aug 12, 2026 | 345.82 | 364.64 | 345.25 | 353.86 | 353.86 | 3.39% | 354 |
| Aug 11, 2026 | 342.00 | 346.42 | 332.05 | 342.26 | 342.26 | 0.48% | 436 |
| Aug 10, 2026 | 348.80 | 359.99 | 338.43 | 340.62 | 340.62 | 0.48% | 160 |
| Aug 7, 2026 | 343.00 | 353.91 | 335.86 | 339.00 | 339.00 | -0.04% | 100 |
| Aug 6, 2026 | 339.18 | 345.00 | 319.36 | 339.12 | 339.12 | -0.36% | 114 |
| Aug 5, 2026 | 349.00 | 357.00 | 331.75 | 340.33 | 340.33 | -0.57% | 237 |
| Aug 4, 2026 | 322.00 | 343.47 | 322.00 | 342.28 | 342.28 | 5.81% | 180 |
| Aug 3, 2026 | 332.77 | 332.77 | 313.01 | 323.50 | 323.50 | 0.33% | 167 |
| Jul 31, 2026 | 316.00 | 330.00 | 313.00 | 322.42 | 322.42 | 3.16% | 130 |
| Jul 30, 2026 | 294.65 | 314.42 | 294.65 | 312.55 | 312.55 | 3.93% | 125 |
| Jul 29, 2026 | 312.37 | 312.37 | 293.71 | 300.72 | 300.72 | -0.48% | 263 |
| Jul 28, 2026 | 305.00 | 324.95 | 295.59 | 302.16 | 302.16 | -2.57% | 222 |
| Jul 27, 2026 | 314.05 | 333.77 | 305.93 | 310.14 | 310.14 | -3.17% | 90 |
| Jul 24, 2026 | 326.00 | 329.43 | 316.20 | 320.30 | 320.30 | -1.65% | 113 |
| Jul 23, 2026 | 335.00 | 335.00 | 316.34 | 325.66 | 325.66 | -0.81% | 85 |
| Jul 22, 2026 | 324.63 | 333.05 | 317.71 | 328.32 | 328.32 | 0.02% | 45 |
| Jul 21, 2026 | 315.00 | 328.54 | 315.00 | 328.27 | 328.27 | 3.78% | 178 |
| Jul 20, 2026 | 319.00 | 326.60 | 315.27 | 316.30 | 316.30 | -0.14% | 682 |
| Jul 17, 2026 | 306.74 | 317.79 | 300.04 | 316.74 | 316.74 | 1.95% | 534 |
| Jul 16, 2026 | 325.95 | 325.95 | 309.35 | 310.67 | 310.67 | -3.92% | 167 |
| Jul 15, 2026 | 330.73 | 332.00 | 315.98 | 323.34 | 323.34 | -0.49% | 758 |
| Jul 14, 2026 | 329.00 | 331.48 | 322.25 | 324.94 | 324.94 | 0.70% | 40 |
| Jul 13, 2026 | 318.81 | 333.84 | 318.81 | 322.67 | 322.67 | -0.23% | 1,472 |
| Jul 10, 2026 | 325.39 | 329.24 | 312.23 | 323.42 | 323.42 | -0.97% | 57 |
| Jul 9, 2026 | 310.00 | 329.44 | 310.00 | 326.59 | 326.59 | 3.00% | 127 |
| Jul 8, 2026 | 314.00 | 317.07 | 298.00 | 317.07 | 317.07 | 2.15% | 272 |
| Jul 7, 2026 | 322.50 | 322.50 | 304.73 | 310.39 | 310.39 | -3.62% | 393 |
| Jul 6, 2026 | 324.00 | 329.59 | 314.00 | 322.04 | 322.04 | 2.48% | 602 |
| Jul 2, 2026 | 336.00 | 339.00 | 312.05 | 314.25 | 314.25 | -7.42% | 673 |
| Jul 1, 2026 | 350.07 | 352.81 | 334.04 | 339.45 | 339.45 | -3.55% | 47,468 |
| Jun 30, 2026 | 351.52 | 355.03 | 334.53 | 351.94 | 351.94 | 3.03% | 221 |
| Jun 29, 2026 | 340.12 | 345.00 | 327.02 | 341.60 | 341.60 | 0.31% | 426 |
| Jun 26, 2026 | 358.98 | 363.66 | 336.51 | 340.53 | 340.53 | -5.54% | 621 |
| Jun 25, 2026 | 351.84 | 372.50 | 351.30 | 360.50 | 360.50 | 2.72% | 553 |
| Jun 24, 2026 | 358.87 | 359.63 | 347.00 | 350.97 | 350.97 | -0.96% | 342 |
| Jun 23, 2026 | 370.00 | 378.88 | 350.51 | 354.36 | 354.36 | -4.62% | 1,138 |
| Jun 22, 2026 | 378.00 | 378.00 | 361.60 | 371.53 | 371.53 | 2.03% | 827 |
| Jun 18, 2026 | 361.26 | 369.53 | 347.00 | 364.15 | 364.15 | 2.92% | 654 |
| Jun 17, 2026 | 343.30 | 365.00 | 343.30 | 353.83 | 353.83 | -1.00% | 308 |