Skip to main content
logo
Analog Devices, Inc. (LON:0HFN)
London flag London · Delayed Price · Currency is GBP · Price in USD
307.38
-6.77 (-2.16%)
At close: Mar 27, 2026

LON:0HFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026321.08321.08306.63306.63--2.39%4
Mar 26, 2026319.80323.30314.15314.15314.15-2.32%448
Mar 25, 2026325.00331.30321.33321.62321.62-0.79%1,825
Mar 24, 2026307.39324.46303.61324.18324.183.06%1,058
Mar 23, 2026309.43325.00295.01314.55314.552.25%480
Mar 20, 2026310.40312.50303.00307.62307.62-1.68%147
Mar 19, 2026308.01313.34294.00312.89312.890.60%705
Mar 18, 2026316.00323.04309.00311.02311.02-0.36%194
Mar 17, 2026308.00320.26303.00312.13312.13-0.12%1,356
Mar 16, 2026303.00314.02301.38312.51312.512.10%881
Mar 13, 2026307.50313.81303.62306.09306.090.29%461
Mar 12, 2026315.00321.78304.42305.19305.19-4.15%868
Mar 11, 2026320.20322.98316.59318.39318.39-0.35%123
Mar 10, 2026318.40329.64317.05319.52319.521.95%533
Mar 9, 2026305.38317.00303.13313.42313.42-1.75%1,621
Mar 6, 2026330.45333.01317.30319.01319.01-2.12%648
Mar 5, 2026343.00345.00325.93325.93325.93-4.55%859
Mar 4, 2026334.00349.00330.00341.45341.450.21%207
Mar 3, 2026349.50349.50336.04340.74340.74-3.51%1,205
Mar 2, 2026353.00355.85346.25353.15352.050.78%1,490
Feb 27, 2026351.33353.90344.67350.43349.34-0.94%910
Feb 26, 2026362.40367.70351.44353.74352.64-2.02%1,014
Feb 25, 2026359.28364.15356.09361.03359.900.89%53,360
Feb 24, 2026356.79364.15354.00357.85356.730.77%1,366
Feb 23, 2026351.00359.20349.48355.11354.000.62%679
Feb 20, 2026346.70354.75340.10352.94351.842.55%1,429
Feb 19, 2026345.98353.03339.66344.17343.100.01%27,465
Feb 18, 2026343.99373.00337.51344.12343.051.58%4,051
Feb 17, 2026342.20350.00330.62338.78337.720.33%11,086
Feb 13, 2026330.00337.67323.86337.67336.621.48%3,680
Feb 12, 2026338.38350.00331.63332.75331.71-0.89%820
Feb 11, 2026325.27337.39325.27335.74334.693.21%606
Feb 10, 2026321.00326.87316.91325.31324.300.79%233
Feb 9, 2026327.39330.41315.01322.77321.760.18%25,464
Feb 6, 2026322.00331.99315.43322.20321.20-1.22%708
Feb 5, 2026321.87326.18313.15326.18325.163.17%247
Feb 4, 2026314.70321.46310.88316.16315.171.38%938
Feb 3, 2026317.09321.46310.67311.85310.88-1.74%206
Feb 2, 2026306.00317.96305.01317.36316.371.57%1,916
Jan 30, 2026316.87320.29309.55312.45311.47-1.47%410
Jan 29, 2026316.56322.47309.00317.12316.130.03%1,911
Jan 28, 2026314.21320.00310.00317.04316.053.91%8,288
Jan 27, 2026306.47310.76301.61305.12304.170.10%1,212
Jan 26, 2026304.05306.65300.00304.83303.880.29%179
Jan 23, 2026313.51313.69303.45303.94302.99-1.37%238
Jan 22, 2026305.97312.64304.00308.16307.201.34%228
Jan 21, 2026297.57305.87294.91304.08303.133.18%188
Jan 20, 2026297.00301.87291.00294.72293.80-1.87%193
Jan 16, 2026304.32309.88300.04300.35299.41-1.20%2,964
Jan 15, 2026296.29305.19293.78304.01303.063.10%324