Amphenol Corporation (LON:0HFB)
London · Delayed Price · Currency is GBP · Price in USD 150.83
+3.82 (2.60%)
Apr 23, 2026, 5:14 PM GMT
LON:0HFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 148.41 | 148.88 | 146.20 | 147.50 | - | 0.33% | 231 |
| Apr 22, 2026 | 153.57 | 157.00 | 145.73 | 147.01 | 147.01 | -3.39% | 5,414 |
| Apr 21, 2026 | 153.72 | 155.50 | 150.20 | 152.17 | 152.17 | -1.18% | 5,859 |
| Apr 20, 2026 | 149.99 | 155.00 | 147.00 | 153.99 | 153.99 | 1.78% | 5,597 |
| Apr 17, 2026 | 149.30 | 155.00 | 147.96 | 151.30 | 151.30 | 2.39% | 3,148 |
| Apr 16, 2026 | 147.01 | 148.74 | 142.34 | 147.77 | 147.77 | 0.46% | 2,362 |
| Apr 15, 2026 | 148.76 | 149.63 | 144.61 | 147.10 | 147.10 | -1.00% | 2,966 |
| Apr 14, 2026 | 146.15 | 149.16 | 143.50 | 148.58 | 148.58 | 3.48% | 7,837 |
| Apr 13, 2026 | 135.53 | 143.95 | 135.53 | 143.59 | 143.59 | 0.14% | 8,852 |
| Apr 10, 2026 | 138.25 | 143.47 | 136.03 | 143.39 | 143.39 | 4.31% | 5,776 |
| Apr 9, 2026 | 134.91 | 138.10 | 131.01 | 137.47 | 137.47 | 1.84% | 7,698 |
| Apr 8, 2026 | 134.34 | 137.48 | 132.08 | 134.98 | 134.98 | 6.02% | 5,586 |
| Apr 7, 2026 | 125.27 | 131.00 | 124.00 | 127.31 | 127.31 | -0.38% | 11,084 |
| Apr 2, 2026 | 124.20 | 128.65 | 122.01 | 127.80 | 127.80 | -0.70% | 9,573 |
| Apr 1, 2026 | 127.85 | 132.00 | 125.00 | 128.70 | 128.70 | 3.52% | 4,289 |
| Mar 31, 2026 | 119.12 | 125.40 | 118.79 | 124.32 | 124.32 | 4.53% | 15,591 |
| Mar 30, 2026 | 123.69 | 126.38 | 118.84 | 118.94 | 118.94 | -4.16% | 24,371 |
| Mar 27, 2026 | 125.13 | 127.58 | 120.00 | 124.10 | 124.10 | 0.82% | 7,162 |
| Mar 26, 2026 | 128.00 | 130.96 | 122.71 | 123.09 | 123.09 | -4.46% | 3,864 |
| Mar 25, 2026 | 130.00 | 132.90 | 126.96 | 128.84 | 128.84 | -0.03% | 9,531 |
| Mar 24, 2026 | 129.02 | 133.15 | 128.00 | 128.88 | 128.88 | -2.07% | 3,382 |
| Mar 23, 2026 | 125.18 | 134.62 | 122.00 | 131.60 | 131.60 | 4.85% | 2,879 |
| Mar 20, 2026 | 131.29 | 131.30 | 125.12 | 125.51 | 125.26 | -4.64% | 3,385 |
| Mar 19, 2026 | 128.80 | 131.75 | 125.06 | 131.61 | 131.35 | 3.48% | 4,521 |
| Mar 18, 2026 | 136.96 | 140.90 | 127.16 | 127.19 | 126.94 | -5.82% | 11,933 |
| Mar 17, 2026 | 137.49 | 144.14 | 134.32 | 135.05 | 134.78 | -1.41% | 21,063 |
| Mar 16, 2026 | 135.02 | 140.47 | 132.00 | 136.98 | 136.71 | 2.41% | 3,544 |
| Mar 13, 2026 | 132.33 | 136.77 | 129.51 | 133.76 | 133.49 | 2.26% | 16,168 |
| Mar 12, 2026 | 133.00 | 135.06 | 128.68 | 130.80 | 130.54 | -2.35% | 7,800 |
| Mar 11, 2026 | 138.00 | 138.00 | 132.75 | 133.94 | 133.68 | -2.54% | 4,844 |
| Mar 10, 2026 | 135.82 | 139.17 | 133.70 | 137.44 | 137.17 | 2.91% | 12,349 |
| Mar 9, 2026 | 130.80 | 134.43 | 125.73 | 133.56 | 133.29 | -0.29% | 9,248 |
| Mar 6, 2026 | 137.96 | 138.25 | 131.15 | 133.95 | 133.68 | -1.97% | 5,641 |
| Mar 5, 2026 | 135.15 | 140.14 | 134.00 | 136.64 | 136.37 | 3.75% | 12,089 |
| Mar 4, 2026 | 129.00 | 132.49 | 127.60 | 131.70 | 131.44 | 1.70% | 4,878 |
| Mar 3, 2026 | 133.03 | 134.00 | 127.68 | 129.50 | 129.24 | -4.51% | 8,979 |
| Mar 2, 2026 | 142.88 | 143.08 | 135.62 | 135.62 | 135.35 | -6.16% | 14,929 |
| Feb 27, 2026 | 147.99 | 148.51 | 143.50 | 144.53 | 144.24 | -1.80% | 3,286 |
| Feb 26, 2026 | 152.02 | 156.95 | 143.92 | 147.18 | 146.89 | -3.51% | 3,401 |
| Feb 25, 2026 | 151.46 | 154.00 | 148.74 | 152.54 | 152.24 | 0.89% | 4,205 |
| Feb 24, 2026 | 148.94 | 151.64 | 145.56 | 151.20 | 150.90 | 1.96% | 2,924 |
| Feb 23, 2026 | 151.00 | 151.61 | 147.97 | 148.30 | 148.00 | -2.18% | 6,364 |
| Feb 20, 2026 | 150.22 | 154.93 | 149.00 | 151.61 | 151.31 | 0.97% | 7,490 |
| Feb 19, 2026 | 147.75 | 150.16 | 146.36 | 150.16 | 149.86 | 0.69% | 1,354 |
| Feb 18, 2026 | 148.76 | 151.24 | 148.30 | 149.13 | 148.84 | 0.50% | 8,333 |
| Feb 17, 2026 | 145.56 | 149.31 | 143.00 | 148.39 | 148.09 | 0.44% | 5,994 |
| Feb 16, 2026 | 147.74 | 147.74 | 147.74 | 147.74 | 147.45 | - | 151 |
| Feb 13, 2026 | 144.59 | 148.62 | 140.98 | 147.74 | 147.45 | 0.88% | 2,625 |
| Feb 12, 2026 | 145.90 | 148.72 | 144.17 | 146.45 | 146.16 | 2.67% | 24,055 |
| Feb 11, 2026 | 145.00 | 148.00 | 138.92 | 142.65 | 142.37 | -1.18% | 8,842 |