Skip to main content
logo
Akamai Technologies, Inc. (LON:0HBQ)
London flag London · Delayed Price · Currency is GBP · Price in USD
124.87
+7.80 (6.66%)
Aug 12, 2026, 4:37 PM GMT

LON:0HBQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 2026115.70119.70115.70118.05118.050.60%540
Aug 10, 2026110.55120.18106.00117.35117.355.27%6,295
Aug 7, 2026133.25136.99111.08111.48111.48-4.09%9,349
Aug 6, 2026122.38125.81116.24116.24116.24-6.12%1,217
Aug 5, 2026123.00125.82120.00123.82123.820.91%2,891
Aug 4, 2026120.00123.25117.01122.70122.704.04%1,782
Aug 3, 2026116.17121.00111.37117.93117.932.75%1,728
Jul 31, 2026115.39116.63110.51114.77114.772.09%707
Jul 30, 2026107.97113.06106.11112.42112.422.31%408
Jul 29, 2026110.65113.28107.21109.88109.88-1.73%3,737
Jul 28, 2026112.55117.09107.96111.82111.82-0.83%3,195
Jul 27, 2026115.00121.10110.83112.76112.76-3.19%1,819
Jul 24, 2026115.61119.05115.17116.47116.47-1.77%2,046
Jul 23, 2026124.30128.10118.39118.57118.57-4.74%930
Jul 22, 2026125.87127.24121.44124.47124.47-0.40%710
Jul 21, 2026127.24127.51121.10124.97124.970.83%1,278
Jul 20, 2026119.99124.98116.55123.94123.943.63%2,462
Jul 17, 2026118.00121.34115.66119.60119.600.49%951
Jul 16, 2026118.00123.50117.63119.02119.02-1.10%731
Jul 15, 2026126.00127.75118.00120.34120.34-3.64%2,271
Jul 14, 2026122.80127.44120.00124.89124.89-0.26%978
Jul 13, 2026125.20129.46122.80125.22125.22-1.00%2,672
Jul 10, 2026127.10132.00125.00126.49126.49-2.15%1,401
Jul 9, 2026126.87130.10123.96129.27129.274.36%7,416
Jul 8, 2026118.00124.48111.60123.87123.875.75%6,858
Jul 7, 2026113.79119.20112.00117.14117.143.53%1,922
Jul 6, 2026115.01117.89111.00113.14113.142.75%1,901
Jul 2, 2026113.00115.01109.65110.11110.11-3.75%5,552
Jul 1, 2026118.58120.40112.50114.40114.40-3.18%5,685
Jun 30, 2026115.33119.23114.00118.16118.163.78%2,173
Jun 29, 2026114.00118.47113.15113.86113.861.04%4,089
Jun 26, 2026112.00114.97108.84112.69112.69-0.64%3,461
Jun 25, 2026118.46122.50112.39113.42113.42-6.39%3,216
Jun 24, 2026121.38122.88116.76121.16121.16-0.35%4,738
Jun 23, 2026122.98122.99118.20121.59121.590.39%459
Jun 22, 2026124.90125.79119.17121.12121.12-3.51%2,167
Jun 18, 2026128.87130.18122.77125.53125.53-3.89%4,593
Jun 17, 2026132.32134.00129.18130.61130.61-2.06%3,220
Jun 16, 2026133.75138.00132.16133.36133.36-1.40%4,236
Jun 15, 2026136.00141.00133.55135.26135.261.81%2,894
Jun 12, 2026132.47135.00129.01132.86132.861.70%2,604
Jun 11, 2026129.38138.90127.80130.64130.64-2.30%1,207
Jun 10, 2026137.53139.83132.00133.72133.72-1.48%2,939
Jun 9, 2026141.70146.00132.58135.73135.73-4.97%6,472
Jun 8, 2026149.00151.05141.39142.83142.83-4.60%7,790
Jun 5, 2026157.61164.00148.25149.72149.72-6.21%4,777
Jun 4, 2026154.86160.74149.78159.64159.64-1.81%1,913
Jun 3, 2026161.23164.54155.43162.59162.590.02%3,798
Jun 2, 2026153.38163.02150.20162.55162.556.28%8,292
Jun 1, 2026152.29156.08149.96152.94152.943.02%5,633