Keysight Technologies, Inc. (LON:0A7N)
London · Delayed Price · Currency is GBP · Price in USD 335.94
-5.35 (-1.57%)
At close: Apr 28, 2026
LON:0A7N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 348.00 | 356.17 | 332.23 | 341.29 | 341.29 | -2.86% | 1,018 |
| Apr 24, 2026 | 355.93 | 369.27 | 338.00 | 351.33 | 351.33 | 1.66% | 409 |
| Apr 23, 2026 | 337.74 | 348.50 | 327.40 | 345.58 | 345.58 | 1.25% | 926 |
| Apr 22, 2026 | 343.00 | 357.06 | 337.28 | 341.31 | 341.31 | 0.55% | 687 |
| Apr 21, 2026 | 337.95 | 347.00 | 331.30 | 339.43 | 339.43 | 0.95% | 1,074 |
| Apr 20, 2026 | 340.25 | 342.00 | 323.50 | 336.24 | 336.24 | -0.13% | 922 |
| Apr 17, 2026 | 332.10 | 342.00 | 329.00 | 336.67 | 336.67 | 2.80% | 389 |
| Apr 16, 2026 | 332.10 | 333.00 | 318.20 | 327.50 | 327.50 | 1.34% | 690 |
| Apr 15, 2026 | 332.10 | 333.00 | 320.52 | 323.18 | 323.18 | -2.42% | 353 |
| Apr 14, 2026 | 331.33 | 347.39 | 326.81 | 331.19 | 331.19 | 1.40% | 523 |
| Apr 13, 2026 | 311.51 | 328.64 | 310.58 | 326.62 | 326.62 | 0.83% | 1,316 |
| Apr 10, 2026 | 323.98 | 332.17 | 320.00 | 323.94 | 323.94 | 1.02% | 205 |
| Apr 9, 2026 | 320.00 | 330.10 | 310.58 | 320.66 | 320.66 | -0.30% | 429 |
| Apr 8, 2026 | 310.08 | 324.00 | 309.90 | 321.63 | 321.63 | 8.01% | 968 |
| Apr 7, 2026 | 281.51 | 297.78 | 281.51 | 297.78 | 297.78 | 2.91% | 88 |
| Apr 2, 2026 | 285.60 | 294.71 | 278.25 | 289.36 | 289.36 | -1.38% | 172 |
| Apr 1, 2026 | 282.37 | 293.80 | 281.53 | 293.42 | 293.42 | 4.55% | 182 |
| Mar 31, 2026 | 268.00 | 284.62 | 266.96 | 280.65 | 280.65 | 4.54% | 330 |
| Mar 30, 2026 | 284.42 | 290.00 | 266.93 | 268.46 | 268.46 | -3.10% | 1,018 |
| Mar 27, 2026 | 279.00 | 288.00 | 269.50 | 277.05 | 277.05 | -2.22% | 165 |
| Mar 26, 2026 | 291.10 | 292.00 | 280.00 | 283.33 | 283.33 | -4.64% | 164 |
| Mar 25, 2026 | 309.00 | 310.00 | 296.12 | 297.11 | 297.11 | -0.41% | 118 |
| Mar 24, 2026 | 288.00 | 301.30 | 283.01 | 298.32 | 298.32 | 2.46% | 328 |
| Mar 23, 2026 | 272.22 | 294.64 | 269.50 | 291.15 | 291.15 | 4.13% | 189 |
| Mar 20, 2026 | 301.21 | 301.21 | 279.36 | 279.61 | 279.61 | -4.24% | 401 |
| Mar 19, 2026 | 290.00 | 293.13 | 270.00 | 291.98 | 291.98 | 2.53% | 1,944 |
| Mar 18, 2026 | 290.00 | 293.83 | 283.28 | 284.77 | 284.77 | -0.96% | 523 |
| Mar 17, 2026 | 286.00 | 292.23 | 274.38 | 287.53 | 287.53 | 0.32% | 323 |
| Mar 16, 2026 | 291.37 | 291.37 | 279.09 | 286.62 | 286.62 | 2.68% | 978 |
| Mar 13, 2026 | 282.49 | 292.34 | 278.76 | 279.15 | 279.15 | -2.01% | 200 |
| Mar 12, 2026 | 283.54 | 287.91 | 277.51 | 284.88 | 284.88 | 0.39% | 401 |
| Mar 11, 2026 | 287.91 | 288.27 | 281.26 | 283.77 | 283.77 | -1.47% | 95 |
| Mar 10, 2026 | 284.86 | 292.40 | 281.18 | 288.01 | 288.01 | 4.37% | 835 |
| Mar 9, 2026 | 262.81 | 277.52 | 260.50 | 275.94 | 275.94 | 0.23% | 174 |
| Mar 6, 2026 | 285.80 | 286.92 | 275.00 | 275.31 | 275.31 | -2.78% | 183 |
| Mar 5, 2026 | 298.01 | 305.00 | 282.76 | 283.18 | 283.18 | -4.93% | 1,857 |
| Mar 4, 2026 | 302.54 | 312.32 | 291.50 | 297.87 | 297.87 | -2.10% | 79 |
| Mar 3, 2026 | 308.00 | 312.34 | 296.11 | 304.27 | 304.27 | -2.98% | 676 |
| Mar 2, 2026 | 304.87 | 313.78 | 295.00 | 313.60 | 313.60 | 4.53% | 1,024 |
| Feb 27, 2026 | 307.54 | 307.98 | 299.00 | 300.00 | 300.00 | 0.03% | 800 |
| Feb 26, 2026 | 303.98 | 312.05 | 296.00 | 299.91 | 299.91 | -2.28% | 485 |
| Feb 25, 2026 | 303.00 | 309.30 | 293.56 | 306.91 | 306.91 | 2.50% | 773 |
| Feb 24, 2026 | 281.89 | 305.12 | 275.00 | 299.44 | 299.44 | 22.43% | 4,499 |
| Feb 23, 2026 | 241.50 | 247.68 | 239.00 | 244.58 | 244.58 | 0.39% | 114 |
| Feb 20, 2026 | 248.42 | 248.42 | 236.00 | 243.62 | 243.62 | 1.25% | 6,107 |
| Feb 19, 2026 | 238.16 | 241.67 | 231.56 | 240.62 | 240.62 | -0.25% | 1,335 |
| Feb 18, 2026 | 238.14 | 243.00 | 233.46 | 241.23 | 241.23 | 3.50% | 91 |
| Feb 17, 2026 | 241.39 | 241.39 | 229.49 | 233.07 | 233.07 | -0.39% | 96 |
| Feb 13, 2026 | 228.03 | 235.26 | 226.65 | 233.99 | 233.99 | 1.96% | 247 |
| Feb 12, 2026 | 238.02 | 242.78 | 228.89 | 229.49 | 229.49 | -3.22% | 290 |