Keysight Technologies, Inc. (LON:0A7N)
London · Delayed Price · Currency is GBP · Price in USD 316.74
+6.07 (1.95%)
At close: Jul 17, 2026
LON:0A7N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 356.95 | 364.00 | 352.94 | 357.39 | 357.39 | -0.03% | 920 |
| Jun 15, 2026 | 360.00 | 365.00 | 350.00 | 357.50 | 357.50 | 2.17% | 531 |
| Jun 12, 2026 | 342.62 | 352.22 | 334.00 | 349.89 | 349.89 | 4.34% | 570 |
| Jun 11, 2026 | 333.88 | 335.58 | 323.36 | 335.35 | 335.35 | 2.67% | 119 |
| Jun 10, 2026 | 330.64 | 340.00 | 321.00 | 326.62 | 326.62 | 0.08% | 242 |
| Jun 9, 2026 | 336.00 | 341.08 | 316.35 | 326.36 | 326.36 | -1.59% | 1,121 |
| Jun 8, 2026 | 338.62 | 344.00 | 312.66 | 331.64 | 331.64 | -0.17% | 361 |
| Jun 5, 2026 | 343.11 | 343.11 | 328.00 | 332.20 | 332.20 | -3.73% | 725 |
| Jun 4, 2026 | 350.10 | 367.00 | 334.03 | 345.08 | 345.08 | -2.05% | 924 |
| Jun 3, 2026 | 346.00 | 355.49 | 339.50 | 352.31 | 352.31 | 2.39% | 1,852 |
| Jun 2, 2026 | 328.50 | 349.09 | 326.00 | 344.09 | 344.09 | 4.90% | 4,912 |
| Jun 1, 2026 | 350.00 | 350.00 | 322.46 | 328.00 | 328.00 | -1.08% | 2,194 |
| May 29, 2026 | 335.00 | 355.00 | 330.00 | 331.59 | 331.59 | -2.42% | 1,203 |
| May 28, 2026 | 347.43 | 356.85 | 335.89 | 339.81 | 339.81 | -2.18% | 334 |
| May 27, 2026 | 356.90 | 365.00 | 343.66 | 347.40 | 347.40 | -1.24% | 730 |
| May 26, 2026 | 353.45 | 357.30 | 320.11 | 351.76 | 351.76 | 2.02% | 2,659 |
| May 22, 2026 | 335.68 | 346.36 | 331.00 | 344.81 | 344.81 | 3.06% | 492 |
| May 21, 2026 | 345.99 | 353.30 | 331.91 | 334.57 | 334.57 | -1.14% | 790 |
| May 20, 2026 | 344.89 | 354.55 | 323.04 | 338.44 | 338.44 | -0.21% | 11,512 |
| May 19, 2026 | 344.40 | 354.20 | 326.36 | 339.15 | 339.15 | -0.09% | 1,559 |
| May 18, 2026 | 354.44 | 367.00 | 339.45 | 339.45 | 339.45 | -3.21% | 1,165 |
| May 15, 2026 | 361.54 | 361.90 | 347.16 | 350.71 | 350.71 | -2.74% | 609 |
| May 14, 2026 | 363.80 | 371.82 | 359.27 | 360.60 | 360.60 | -0.58% | 388 |
| May 13, 2026 | 364.78 | 379.00 | 359.57 | 362.72 | 362.72 | 1.26% | 272 |
| May 12, 2026 | 365.00 | 375.00 | 352.24 | 358.20 | 358.20 | -2.71% | 671 |
| May 11, 2026 | 360.00 | 370.00 | 357.93 | 368.16 | 368.16 | 2.22% | 400 |
| May 8, 2026 | 367.28 | 370.00 | 353.68 | 360.15 | 360.15 | 0.69% | 388 |
| May 7, 2026 | 368.00 | 375.46 | 356.13 | 357.68 | 357.68 | -1.67% | 1,183 |
| May 6, 2026 | 359.80 | 378.23 | 354.19 | 363.74 | 363.74 | 2.21% | 496 |