Skip to main content
logo
Akamai Technologies, Inc. (LON:0HBQ)
London flag London · Delayed Price · Currency is GBP · Price in USD
106.37
-0.67 (-0.63%)
Sep 15, 2026, 5:14 PM GMT

LON:0HBQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 2026105.83107.80104.08106.14--0.84%380
Sep 14, 2026107.36107.87103.15107.04107.04-1.06%2,657
Sep 11, 2026107.86110.79106.93108.19108.190.11%308
Sep 10, 2026111.34112.00107.00108.07108.07-2.98%1,722
Sep 9, 2026105.55112.70104.99111.39111.395.12%7,556
Sep 8, 2026105.87108.42100.94105.96105.961.20%1,282
Sep 4, 2026106.87108.41104.71104.71104.71-0.99%546
Sep 3, 2026101.76106.00101.76105.75105.751.03%4,078
Sep 2, 2026106.80108.50104.21104.67104.67-1.78%2,611
Sep 1, 2026110.00110.40105.83106.57106.57-2.33%1,985
Aug 31, 2026106.51112.87106.50109.11109.111.38%667
Aug 28, 2026112.47112.87107.10107.62107.62-3.48%2,226
Aug 27, 2026109.77111.70109.00111.50111.502.95%1,222
Aug 26, 2026103.47108.79103.47108.30108.303.99%2,382
Aug 25, 2026105.66112.52104.15104.15104.15-1.88%1,942
Aug 24, 2026110.88111.36105.34106.15106.15-3.62%8,474
Aug 21, 2026110.11113.90109.50110.14110.14-0.25%1,905
Aug 20, 2026113.87113.88110.28110.42110.42-2.17%1,207
Aug 19, 2026115.54119.76110.37112.87112.87-3.34%5,722
Aug 18, 2026120.00123.83116.77116.77116.77-5.13%1,570
Aug 17, 2026125.90127.01121.72123.09123.09-2.13%1,745
Aug 14, 2026126.59126.95121.50125.77125.771.25%5,440
Aug 13, 2026123.95127.09121.00124.22124.220.64%3,786
Aug 12, 2026115.62124.98114.35123.44123.445.44%2,955
Aug 11, 2026115.70119.70115.70117.07117.07-0.24%1,116
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