Analog Devices, Inc. (LON:0HFN)
London · Delayed Price · Currency is GBP · Price in USD 409.10
+3.65 (0.90%)
Oct 13, 2026, 5:14 PM GMT
LON:0HFN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 399.74 | 409.31 | 392.99 | 409.10 | 409.10 | 0.90% | 760 |
| Oct 12, 2026 | 410.79 | 416.00 | 399.00 | 405.45 | 405.45 | 0.62% | 721 |
| Oct 9, 2026 | 406.00 | 421.00 | 399.80 | 402.97 | 402.97 | -0.47% | 4,052 |
| Oct 8, 2026 | 400.00 | 414.47 | 398.00 | 404.88 | 404.88 | -0.52% | 531 |
| Oct 7, 2026 | 418.62 | 427.48 | 404.57 | 407.01 | 407.01 | -3.22% | 1,468 |
| Oct 6, 2026 | 419.00 | 428.00 | 407.00 | 420.55 | 420.55 | 0.61% | 1,223 |
| Oct 5, 2026 | 417.15 | 424.99 | 409.90 | 418.02 | 418.02 | 0.48% | 635 |
| Oct 2, 2026 | 405.18 | 421.54 | 403.91 | 416.01 | 416.01 | 3.35% | 1,137 |
| Oct 1, 2026 | 405.48 | 410.00 | 394.03 | 402.54 | 402.54 | 0.81% | 707 |
| Sep 30, 2026 | 395.35 | 405.00 | 386.89 | 399.29 | 399.29 | 0.16% | 1,238 |
| Sep 29, 2026 | 386.89 | 405.21 | 383.59 | 398.65 | 398.65 | 1.18% | 2,904 |
| Sep 28, 2026 | 388.23 | 399.00 | 382.48 | 394.02 | 394.02 | -0.16% | 667 |
| Sep 25, 2026 | 388.06 | 395.99 | 376.20 | 394.65 | 394.65 | 3.15% | 657 |
| Sep 24, 2026 | 386.19 | 388.28 | 373.62 | 382.61 | 382.61 | -0.25% | 1,569 |
| Sep 23, 2026 | 392.90 | 393.70 | 379.22 | 383.56 | 383.56 | -0.96% | 5,308 |
| Sep 22, 2026 | 383.20 | 389.00 | 373.23 | 387.29 | 387.29 | 1.73% | 2,173 |
| Sep 21, 2026 | 375.96 | 382.00 | 371.03 | 380.72 | 380.72 | 2.96% | 1,171 |
| Sep 18, 2026 | 362.26 | 374.00 | 362.26 | 369.77 | 369.77 | 1.61% | 1,520 |
| Sep 17, 2026 | 368.21 | 372.72 | 360.01 | 363.91 | 363.91 | -0.71% | 885 |
| Sep 16, 2026 | 361.45 | 370.00 | 353.50 | 366.53 | 366.53 | 1.21% | 2,981 |
| Sep 15, 2026 | 362.01 | 369.01 | 353.14 | 362.15 | 362.15 | -0.13% | 1,014 |
| Sep 14, 2026 | 372.01 | 380.00 | 358.24 | 362.63 | 362.63 | -4.27% | 581 |
| Sep 11, 2026 | 360.00 | 380.26 | 353.24 | 378.80 | 378.80 | 4.74% | 870 |
| Sep 10, 2026 | 360.77 | 368.93 | 356.12 | 361.66 | 361.66 | -0.85% | 398 |
| Sep 9, 2026 | 363.20 | 367.93 | 355.14 | 364.76 | 364.76 | 0.69% | 1,006 |
| Sep 8, 2026 | 365.00 | 368.84 | 359.20 | 362.25 | 362.25 | 0.37% | 739 |
| Sep 7, 2026 | 360.92 | 360.92 | 360.92 | 360.92 | 360.92 | - | 44 |
| Sep 4, 2026 | 353.00 | 366.74 | 353.00 | 360.92 | 360.92 | 1.31% | 750 |
| Sep 3, 2026 | 356.00 | 359.90 | 348.00 | 356.27 | 356.27 | 0.26% | 2,076 |
| Sep 2, 2026 | 351.00 | 360.23 | 348.00 | 355.35 | 355.35 | 0.59% | 1,610 |
| Sep 1, 2026 | 356.63 | 368.36 | 348.50 | 353.26 | 353.26 | -2.71% | 1,711 |
| Aug 31, 2026 | 355.00 | 370.71 | 355.00 | 364.19 | 363.08 | 1.05% | 252 |
| Aug 28, 2026 | 374.05 | 378.99 | 359.57 | 360.42 | 359.33 | -3.11% | 1,368 |
| Aug 27, 2026 | 373.01 | 383.02 | 368.00 | 371.97 | 370.84 | -0.09% | 610 |
| Aug 26, 2026 | 375.29 | 382.00 | 367.51 | 372.30 | 371.17 | -0.27% | 271 |
| Aug 25, 2026 | 360.00 | 382.00 | 360.00 | 373.29 | 372.16 | 1.00% | 547 |
| Aug 24, 2026 | 371.14 | 378.62 | 361.49 | 369.59 | 368.47 | -1.48% | 2,744 |
| Aug 21, 2026 | 370.50 | 379.00 | 361.00 | 375.13 | 373.99 | 0.67% | 923 |
| Aug 20, 2026 | 381.50 | 390.00 | 368.63 | 372.64 | 371.51 | -0.90% | 1,827 |
| Aug 19, 2026 | 377.20 | 389.40 | 366.00 | 376.01 | 374.87 | 1.28% | 4,933 |
| Aug 18, 2026 | 388.64 | 392.93 | 370.27 | 371.25 | 370.12 | -5.49% | 2,021 |
| Aug 17, 2026 | 390.00 | 400.00 | 387.01 | 392.81 | 391.62 | 2.54% | 1,818 |
| Aug 14, 2026 | 378.11 | 388.29 | 378.00 | 383.08 | 381.92 | -0.58% | 748 |
| Aug 13, 2026 | 384.60 | 399.00 | 382.04 | 385.33 | 384.16 | 0.10% | 645 |
| Aug 12, 2026 | 390.48 | 398.00 | 381.47 | 384.96 | 383.79 | -0.51% | 1,961 |
| Aug 11, 2026 | 392.10 | 394.41 | 384.00 | 386.95 | 385.78 | -0.12% | 425 |
| Aug 10, 2026 | 386.26 | 396.47 | 384.71 | 387.43 | 386.25 | -1.05% | 662 |
| Aug 7, 2026 | 378.00 | 392.05 | 378.00 | 391.54 | 390.35 | 2.75% | 638 |
| Aug 6, 2026 | 370.44 | 383.69 | 367.44 | 381.07 | 379.91 | 0.71% | 257 |
| Aug 5, 2026 | 386.20 | 388.00 | 373.50 | 378.40 | 377.25 | 0.07% | 557 |