Arm Holdings plc (LON:0ADF)
London · Delayed Price · Currency is GBP · Price in USD 279.96
-2.48 (-0.88%)
At close: Aug 12, 2026
LON:0ADF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 279.96 | 279.96 | 279.96 | 279.96 | 279.96 | -0.88% | 152 |
| Aug 10, 2026 | 282.44 | 282.44 | 282.44 | 282.44 | 282.44 | -5.27% | 206 |
| Aug 7, 2026 | 298.14 | 298.14 | 298.14 | 298.14 | 298.14 | 4.49% | 203 |
| Aug 6, 2026 | 291.95 | 291.95 | 285.32 | 285.32 | 285.32 | 17.30% | 355 |
| Jul 31, 2026 | 259.38 | 259.38 | 243.21 | 243.23 | 243.23 | 1.34% | 901 |
| Jul 30, 2026 | 259.79 | 259.79 | 240.02 | 240.02 | 240.02 | -4.50% | 700 |
| Jul 27, 2026 | 261.77 | 261.77 | 251.34 | 251.34 | 251.34 | -11.02% | 687 |
| Jul 24, 2026 | 282.48 | 282.48 | 282.48 | 282.48 | 282.48 | 1.44% | 4 |
| Jul 23, 2026 | 275.00 | 278.46 | 275.00 | 278.46 | 278.46 | -1.41% | 551 |
| Jul 21, 2026 | 282.43 | 282.43 | 282.43 | 282.43 | 282.43 | 13.14% | 20 |
| Jul 17, 2026 | 249.62 | 249.62 | 249.62 | 249.62 | 249.62 | -3.51% | 380 |
| Jul 16, 2026 | 268.39 | 268.39 | 258.70 | 258.70 | 258.70 | -12.31% | 1,361 |
| Jul 8, 2026 | 292.16 | 295.00 | 292.16 | 295.00 | 295.00 | -3.35% | 823 |
| Jul 7, 2026 | 305.21 | 305.21 | 305.21 | 305.21 | 305.21 | -7.79% | 763 |
| Jul 6, 2026 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | -5.29% | 371 |
| Jul 2, 2026 | 349.49 | 349.49 | 349.49 | 349.49 | 349.49 | 2.13% | 662 |
| Jul 1, 2026 | 343.52 | 343.52 | 342.20 | 342.20 | 342.20 | 1.78% | 380 |
| Jun 29, 2026 | 336.20 | 336.20 | 336.20 | 336.20 | 336.20 | -1.12% | 747 |
| Jun 26, 2026 | 340.02 | 340.02 | 340.02 | 340.02 | 340.02 | -2.01% | 235 |
| Jun 25, 2026 | 368.75 | 368.75 | 347.00 | 347.00 | 347.00 | -1.84% | 1,297 |
| Jun 24, 2026 | 372.31 | 372.31 | 353.52 | 353.52 | 353.52 | -6.97% | 1,532 |
| Jun 23, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -9.45% | 554 |
| Jun 22, 2026 | 419.66 | 419.66 | 419.66 | 419.66 | 419.66 | 5.05% | 10 |
| Jun 16, 2026 | 399.49 | 399.49 | 399.49 | 399.49 | 399.49 | 4.72% | 381 |
| Jun 15, 2026 | 390.37 | 390.37 | 381.50 | 381.50 | 381.50 | 7.95% | 63 |
| Jun 12, 2026 | 353.39 | 353.39 | 353.39 | 353.39 | 353.39 | 11.13% | 30 |
| Jun 11, 2026 | 323.76 | 323.76 | 318.00 | 318.00 | 318.00 | -1.40% | 365 |
| Jun 10, 2026 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | -7.51% | 159 |
| Jun 9, 2026 | 345.62 | 348.69 | 345.62 | 348.69 | 348.69 | -0.66% | 2,483 |
| Jun 8, 2026 | 351.02 | 351.02 | 351.02 | 351.02 | 351.02 | -8.83% | 796 |
| Jun 4, 2026 | 380.41 | 385.00 | 380.41 | 385.00 | 385.00 | -0.26% | 1,860 |
| Jun 3, 2026 | 386.01 | 386.01 | 386.01 | 386.01 | 386.01 | -6.45% | 903 |
| Jun 2, 2026 | 400.57 | 412.62 | 390.05 | 412.62 | 412.62 | -1.67% | 2,394 |
| Jun 1, 2026 | 389.81 | 419.80 | 389.81 | 419.62 | 419.62 | 20.79% | 8,272 |
| May 29, 2026 | 352.29 | 352.29 | 347.40 | 347.40 | 347.40 | 5.10% | 3,623 |
| May 28, 2026 | 318.99 | 330.54 | 316.90 | 330.54 | 330.54 | 4.41% | 1,684 |
| May 26, 2026 | 316.57 | 316.57 | 316.57 | 316.57 | 316.57 | 7.51% | 1,556 |
| May 22, 2026 | 299.28 | 299.28 | 294.47 | 294.47 | 294.47 | 7.53% | 2,178 |
| May 21, 2026 | 273.86 | 273.86 | 273.86 | 273.86 | 273.86 | 6.72% | 2,465 |
| May 20, 2026 | 256.62 | 256.62 | 256.62 | 256.62 | 256.62 | 23.55% | 1,824 |
| May 18, 2026 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | -1.91% | 555 |
| May 12, 2026 | 211.75 | 211.75 | 211.75 | 211.75 | 211.75 | -0.35% | 737 |
| May 11, 2026 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | -2.39% | 6,018 |
| May 8, 2026 | 213.50 | 217.70 | 213.50 | 217.70 | 217.70 | 0.02% | 902 |
| May 7, 2026 | 221.00 | 227.20 | 217.65 | 217.65 | 217.65 | 1.94% | 11,594 |
| May 1, 2026 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | 7.48% | 194 |
| Apr 29, 2026 | 198.65 | 198.65 | 198.65 | 198.65 | 198.65 | -13.50% | 703 |
| Apr 24, 2026 | 229.65 | 229.65 | 229.65 | 229.65 | 229.65 | 14.71% | 14,967 |
| Apr 23, 2026 | 200.50 | 200.50 | 200.20 | 200.20 | 200.20 | 14.19% | 9,153 |
| Apr 21, 2026 | 179.38 | 179.38 | 175.32 | 175.32 | 175.32 | 2.62% | 1,689 |