Agilent Technologies, Inc. (LON:0HAV)
London · Delayed Price · Currency is GBP · Price in USD 169.16
-5.56 (-3.18%)
Oct 1, 2026, 5:00 PM GMT
LON:0HAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 172.60 | 176.00 | 169.59 | 169.59 | 169.59 | -2.94% | 1,187 |
| Sep 30, 2026 | 179.00 | 179.00 | 173.75 | 174.72 | 174.72 | -0.15% | 694 |
| Sep 29, 2026 | 177.03 | 177.36 | 171.14 | 174.99 | 174.99 | -0.34% | 2,587 |
| Sep 28, 2026 | 175.00 | 175.87 | 168.88 | 175.58 | 175.58 | 2.18% | 421 |
| Sep 25, 2026 | 174.00 | 175.00 | 169.68 | 171.84 | 171.84 | 0.29% | 10,175 |
| Sep 24, 2026 | 165.32 | 172.70 | 163.38 | 171.34 | 171.34 | 3.86% | 275 |
| Sep 23, 2026 | 170.00 | 170.00 | 164.39 | 164.97 | 164.97 | -0.92% | 240 |
| Sep 22, 2026 | 162.45 | 166.64 | 161.01 | 166.51 | 166.51 | 2.38% | 1,459 |
| Sep 21, 2026 | 159.90 | 162.63 | 154.00 | 162.63 | 162.63 | 4.50% | 4,176 |
| Sep 18, 2026 | 157.00 | 160.00 | 155.04 | 155.62 | 155.62 | -0.55% | 515 |
| Sep 17, 2026 | 153.71 | 156.58 | 153.71 | 156.48 | 156.48 | 1.08% | 110 |
| Sep 16, 2026 | 149.10 | 154.81 | 149.10 | 154.81 | 154.81 | 3.14% | 343 |
| Sep 15, 2026 | 147.05 | 150.71 | 146.08 | 150.09 | 150.09 | 2.87% | 4,211 |
| Sep 14, 2026 | 146.93 | 148.53 | 144.93 | 145.90 | 145.90 | -0.42% | 298 |
| Sep 11, 2026 | 143.00 | 146.77 | 143.00 | 146.51 | 146.51 | 2.86% | 147 |
| Sep 10, 2026 | 146.00 | 146.00 | 141.88 | 142.43 | 142.43 | -2.00% | 629 |
| Sep 9, 2026 | 148.95 | 148.95 | 143.70 | 145.34 | 145.34 | -1.48% | 3,199 |
| Sep 8, 2026 | 147.00 | 150.83 | 146.03 | 147.53 | 147.53 | -2.43% | 411 |
| Sep 4, 2026 | 148.20 | 151.75 | 148.20 | 151.20 | 151.20 | 1.17% | 162 |
| Sep 3, 2026 | 150.51 | 154.00 | 147.84 | 149.46 | 149.46 | -0.51% | 353 |
| Sep 2, 2026 | 147.50 | 152.82 | 146.31 | 150.22 | 150.22 | 0.21% | 363 |
| Sep 1, 2026 | 155.00 | 155.00 | 149.62 | 149.91 | 149.91 | -1.88% | 298 |
| Aug 31, 2026 | 152.00 | 156.09 | 150.27 | 152.79 | 152.79 | -1.41% | 379 |
| Aug 28, 2026 | 155.65 | 159.79 | 152.91 | 154.98 | 154.98 | -0.98% | 4,320 |
| Aug 27, 2026 | 156.00 | 165.24 | 154.86 | 156.52 | 156.52 | 2.50% | 6,485 |
| Aug 26, 2026 | 156.70 | 157.70 | 150.13 | 152.71 | 152.71 | -1.39% | 5,904 |
| Aug 25, 2026 | 152.05 | 155.73 | 148.98 | 154.87 | 154.87 | 1.35% | 11,609 |
| Aug 24, 2026 | 163.00 | 163.00 | 152.52 | 152.80 | 152.80 | -4.50% | 355 |
| Aug 21, 2026 | 159.50 | 160.32 | 154.79 | 160.00 | 160.00 | 1.52% | 124 |
| Aug 20, 2026 | 157.74 | 159.88 | 150.11 | 157.61 | 157.61 | 1.91% | 797 |
| Aug 19, 2026 | 148.48 | 155.62 | 148.48 | 154.65 | 154.65 | 3.98% | 959 |
| Aug 18, 2026 | 146.75 | 149.51 | 146.75 | 148.73 | 148.73 | -0.03% | 24 |
| Aug 17, 2026 | 146.94 | 149.06 | 146.94 | 148.77 | 148.77 | 0.28% | 25 |
| Aug 14, 2026 | 147.42 | 151.51 | 146.94 | 148.36 | 148.36 | -0.25% | 148 |
| Aug 13, 2026 | 147.76 | 149.50 | 147.21 | 148.73 | 148.73 | 0.49% | 326 |
| Aug 12, 2026 | 148.28 | 149.29 | 147.58 | 148.00 | 148.00 | -1.05% | 56 |
| Aug 11, 2026 | 149.00 | 150.10 | 146.44 | 149.56 | 149.56 | 1.00% | 576 |
| Aug 10, 2026 | 147.50 | 149.00 | 144.03 | 148.09 | 148.09 | 2.56% | 447 |
| Aug 7, 2026 | 141.45 | 144.71 | 140.57 | 144.39 | 144.39 | 2.96% | 3,880 |
| Aug 6, 2026 | 141.99 | 141.99 | 139.53 | 140.24 | 140.24 | -0.38% | 16 |
| Aug 5, 2026 | 136.80 | 141.40 | 136.80 | 140.78 | 140.78 | 0.90% | 40 |
| Aug 4, 2026 | 139.25 | 141.00 | 137.44 | 139.52 | 139.52 | 0.50% | 390 |
| Aug 3, 2026 | 137.49 | 139.64 | 134.62 | 138.82 | 138.82 | 0.17% | 358 |
| Jul 31, 2026 | 138.00 | 139.99 | 135.88 | 138.59 | 138.59 | 0.41% | 361 |
| Jul 30, 2026 | 137.90 | 140.70 | 137.31 | 138.03 | 138.03 | -1.36% | 164 |
| Jul 29, 2026 | 141.70 | 143.70 | 139.09 | 139.94 | 139.94 | -0.11% | 116 |
| Jul 28, 2026 | 138.50 | 142.27 | 136.91 | 140.10 | 140.10 | 1.64% | 1,770 |
| Jul 27, 2026 | 139.97 | 140.00 | 137.17 | 137.84 | 137.84 | -0.44% | 219 |
| Jul 24, 2026 | 139.00 | 141.95 | 136.32 | 138.45 | 138.45 | 0.23% | 146 |
| Jul 23, 2026 | 135.43 | 141.98 | 135.43 | 138.13 | 138.13 | 2.24% | 1,869 |