Keysight Technologies, Inc. (LON:0A7N)
London · Delayed Price · Currency is GBP · Price in USD 322.99
+9.83 (3.14%)
At close: Sep 16, 2026
LON:0A7N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 320.00 | 324.16 | 312.89 | 322.99 | 322.99 | 3.14% | 1,281 |
| Sep 15, 2026 | 316.94 | 322.00 | 311.47 | 313.16 | 313.16 | -2.03% | 272 |
| Sep 14, 2026 | 332.00 | 332.00 | 319.10 | 319.66 | 319.66 | -5.53% | 93 |
| Sep 11, 2026 | 324.21 | 338.54 | 324.21 | 338.37 | 338.37 | 3.39% | 3,148 |
| Sep 10, 2026 | 329.05 | 333.32 | 320.00 | 327.28 | 327.28 | -1.11% | 579 |
| Sep 9, 2026 | 333.90 | 338.42 | 326.04 | 330.96 | 330.96 | -0.61% | 39 |
| Sep 8, 2026 | 332.00 | 334.91 | 321.00 | 333.00 | 333.00 | 2.26% | 131 |
| Sep 4, 2026 | 323.95 | 330.00 | 321.69 | 325.64 | 325.64 | 0.90% | 116 |
| Sep 3, 2026 | 321.18 | 327.17 | 310.16 | 322.74 | 322.74 | 1.15% | 188 |
| Sep 2, 2026 | 313.00 | 332.74 | 313.00 | 319.06 | 319.06 | 0.08% | 46 |
| Sep 1, 2026 | 322.36 | 325.77 | 308.00 | 318.80 | 318.80 | -0.42% | 111 |
| Aug 31, 2026 | 316.78 | 329.91 | 306.00 | 320.13 | 320.13 | -0.57% | 74 |
| Aug 28, 2026 | 320.00 | 328.00 | 319.00 | 321.95 | 321.95 | -0.76% | 129 |
| 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 |