Seagate Technology Holdings plc (LON:0AD3)
London · Delayed Price · Currency is GBP · Price in USD 779.73
-23.40 (-2.91%)
At close: Oct 8, 2026
LON:0AD3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 808.89 | 811.00 | 770.00 | 779.73 | 779.73 | -2.91% | 6,632 |
| Oct 7, 2026 | 808.69 | 814.49 | 780.90 | 803.13 | 803.13 | -0.09% | 12,228 |
| Oct 6, 2026 | 882.53 | 890.00 | 802.00 | 803.86 | 803.86 | -10.55% | 22,227 |
| Oct 5, 2026 | 852.90 | 903.00 | 840.37 | 898.67 | 898.67 | 6.76% | 22,867 |
| Oct 2, 2026 | 949.99 | 951.00 | 791.88 | 841.78 | 841.78 | -9.04% | 33,632 |
| Oct 1, 2026 | 925.59 | 945.00 | 893.12 | 925.40 | 925.40 | 0.13% | 3,474 |
| Sep 30, 2026 | 914.40 | 928.00 | 898.00 | 924.20 | 924.20 | 2.06% | 11,464 |
| Sep 29, 2026 | 915.50 | 945.00 | 891.33 | 905.58 | 905.58 | -2.43% | 4,459 |
| Sep 28, 2026 | 908.87 | 930.99 | 870.50 | 928.17 | 928.17 | 0.81% | 3,093 |
| Sep 25, 2026 | 898.36 | 925.80 | 896.01 | 920.69 | 920.69 | 1.56% | 4,087 |
| Sep 24, 2026 | 914.84 | 926.00 | 890.00 | 906.54 | 906.54 | -1.11% | 1,576 |
| Sep 23, 2026 | 914.73 | 926.89 | 885.03 | 917.45 | 916.71 | 0.64% | 2,913 |
| Sep 22, 2026 | 881.00 | 936.94 | 853.00 | 911.62 | 910.88 | 3.75% | 6,216 |
| Sep 21, 2026 | 862.50 | 915.00 | 850.00 | 878.65 | 877.93 | 3.11% | 4,404 |
| Sep 18, 2026 | 803.50 | 852.93 | 795.52 | 852.15 | 851.46 | 6.80% | 4,517 |
| Sep 17, 2026 | 790.02 | 819.50 | 782.03 | 797.90 | 797.25 | 1.40% | 3,027 |
| Sep 16, 2026 | 764.33 | 798.86 | 764.33 | 786.90 | 786.26 | 2.68% | 4,572 |
| Sep 15, 2026 | 813.21 | 815.00 | 758.36 | 766.36 | 765.74 | -5.91% | 6,012 |
| Sep 14, 2026 | 805.94 | 831.05 | 767.60 | 814.47 | 813.81 | -2.16% | 6,449 |
| Sep 11, 2026 | 850.00 | 885.00 | 817.69 | 832.49 | 831.82 | -3.75% | 5,230 |
| Sep 10, 2026 | 890.67 | 893.87 | 848.65 | 864.92 | 864.22 | -4.51% | 3,049 |
| Sep 9, 2026 | 904.80 | 917.37 | 888.00 | 905.76 | 905.03 | -1.68% | 3,895 |
| Sep 8, 2026 | 855.00 | 922.64 | 831.32 | 921.22 | 920.47 | 10.30% | 7,270 |
| Sep 4, 2026 | 804.55 | 852.29 | 794.69 | 835.21 | 834.53 | 4.49% | 3,407 |
| Sep 3, 2026 | 805.55 | 812.00 | 763.42 | 799.31 | 798.67 | -0.55% | 2,892 |
| Sep 2, 2026 | 813.00 | 835.41 | 786.30 | 803.76 | 803.10 | -1.62% | 5,650 |
| Sep 1, 2026 | 827.50 | 839.00 | 802.33 | 816.99 | 816.33 | 0.07% | 3,649 |
| Aug 31, 2026 | 822.27 | 841.34 | 808.57 | 816.40 | 815.74 | -3.06% | 3,420 |
| Aug 28, 2026 | 841.47 | 855.70 | 826.01 | 842.15 | 841.47 | 1.80% | 2,205 |
| Aug 27, 2026 | 862.76 | 890.00 | 812.94 | 827.29 | 826.62 | -1.55% | 4,005 |
| Aug 26, 2026 | 812.00 | 850.48 | 802.87 | 840.30 | 839.62 | 2.98% | 3,717 |
| Aug 25, 2026 | 795.99 | 825.51 | 784.09 | 816.00 | 815.34 | 2.17% | 2,766 |
| Aug 24, 2026 | 844.98 | 864.71 | 774.01 | 798.63 | 797.98 | -6.59% | 6,007 |
| Aug 21, 2026 | 856.00 | 870.00 | 835.39 | 854.96 | 854.27 | 0.64% | 3,617 |
| Aug 20, 2026 | 844.27 | 869.72 | 817.00 | 849.50 | 848.81 | 1.74% | 3,975 |
| Aug 19, 2026 | 888.00 | 928.00 | 833.00 | 834.96 | 834.28 | -8.01% | 12,149 |
| Aug 18, 2026 | 993.00 | 1,002.91 | 901.00 | 907.67 | 906.93 | -8.89% | 5,864 |
| Aug 17, 2026 | 973.77 | 1,014.27 | 963.08 | 996.22 | 995.41 | 1.98% | 7,144 |
| Aug 14, 2026 | 930.51 | 990.39 | 916.98 | 976.92 | 976.13 | 6.56% | 8,606 |
| Aug 13, 2026 | 880.01 | 935.00 | 854.00 | 916.75 | 916.01 | 4.16% | 5,582 |
| Aug 12, 2026 | 835.80 | 892.00 | 821.00 | 880.12 | 879.41 | 7.35% | 4,030 |
| Aug 11, 2026 | 810.38 | 826.00 | 793.81 | 819.88 | 819.22 | 0.99% | 4,567 |
| Aug 10, 2026 | 814.00 | 830.00 | 786.01 | 811.81 | 811.15 | 0.75% | 4,493 |
| Aug 7, 2026 | 863.03 | 883.96 | 761.56 | 805.80 | 805.15 | -6.76% | 10,059 |
| Aug 6, 2026 | 817.00 | 874.90 | 767.00 | 864.23 | 863.53 | -0.88% | 4,825 |
| Aug 5, 2026 | 841.23 | 885.00 | 831.13 | 871.88 | 871.17 | 0.40% | 3,218 |
| Aug 4, 2026 | 821.00 | 891.42 | 820.00 | 868.43 | 867.73 | 3.81% | 4,574 |
| Aug 3, 2026 | 869.68 | 874.75 | 782.91 | 836.58 | 835.90 | -4.32% | 10,284 |
| Jul 31, 2026 | 881.89 | 922.31 | 836.80 | 874.39 | 873.68 | 3.85% | 6,873 |
| Jul 30, 2026 | 772.00 | 901.42 | 755.00 | 841.98 | 841.30 | 5.51% | 15,393 |