Analog Devices, Inc. (LON:0HFN)
London · Delayed Price · Currency is GBP · Price in USD 396.88
+10.87 (2.82%)
May 22, 2026, 7:14 PM GMT
LON:0HFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 387.12 | 400.97 | 380.00 | 397.01 | 397.01 | 2.85% | 1,939 |
| May 21, 2026 | 399.90 | 400.00 | 381.24 | 386.01 | 386.01 | -1.37% | 3,165 |
| May 20, 2026 | 421.00 | 436.00 | 384.14 | 391.36 | 391.36 | -6.80% | 9,538 |
| May 19, 2026 | 420.00 | 427.72 | 403.74 | 419.90 | 419.90 | 1.02% | 2,020 |
| May 18, 2026 | 417.89 | 429.12 | 410.01 | 415.67 | 415.67 | -1.13% | 826 |
| May 15, 2026 | 424.00 | 427.50 | 411.32 | 420.44 | 420.44 | -1.32% | 782 |
| May 14, 2026 | 436.99 | 444.23 | 424.19 | 426.06 | 426.06 | -1.95% | 483 |
| May 13, 2026 | 420.78 | 436.00 | 414.00 | 434.52 | 434.52 | 5.13% | 2,348 |
| May 12, 2026 | 417.00 | 426.00 | 406.78 | 413.31 | 413.31 | -1.29% | 1,459 |
| May 11, 2026 | 416.85 | 423.88 | 408.52 | 418.70 | 418.70 | 0.53% | 5,991 |
| May 8, 2026 | 415.00 | 420.00 | 410.00 | 416.49 | 416.49 | 1.83% | 816 |
| May 7, 2026 | 415.52 | 420.83 | 405.90 | 409.00 | 409.00 | -1.33% | 2,774 |
| May 6, 2026 | 401.79 | 416.44 | 392.13 | 414.52 | 414.52 | 2.30% | 6,954 |
| May 5, 2026 | 400.25 | 409.80 | 390.00 | 405.22 | 405.22 | 1.98% | 2,726 |
| May 4, 2026 | 400.40 | 403.00 | 384.91 | 397.35 | 397.35 | 0.41% | 6,837 |
| May 1, 2026 | 402.47 | 410.00 | 388.95 | 395.72 | 395.72 | -1.54% | 2,767 |
| Apr 30, 2026 | 385.01 | 402.74 | 385.01 | 401.92 | 401.92 | 3.20% | 3,639 |
| Apr 29, 2026 | 390.00 | 395.79 | 370.73 | 389.44 | 389.44 | 1.32% | 6,007 |
| Apr 28, 2026 | 396.67 | 405.73 | 379.45 | 384.36 | 384.36 | -0.97% | 505 |
| Apr 27, 2026 | 402.00 | 405.41 | 386.87 | 388.12 | 388.12 | -3.39% | 3,744 |
| Apr 24, 2026 | 402.03 | 417.52 | 398.00 | 401.73 | 401.73 | -0.67% | 12,053 |
| Apr 23, 2026 | 396.70 | 408.23 | 392.67 | 404.46 | 404.46 | 5.97% | 1,377 |
| Apr 22, 2026 | 376.32 | 386.57 | 367.00 | 381.66 | 381.66 | 1.38% | 4,560 |
| Apr 21, 2026 | 383.90 | 386.00 | 373.36 | 376.47 | 376.47 | -1.40% | 968 |
| Apr 20, 2026 | 371.26 | 385.44 | 363.00 | 381.81 | 381.81 | 3.33% | 3,908 |
| Apr 17, 2026 | 358.60 | 372.36 | 355.00 | 369.51 | 369.51 | 4.78% | 2,061 |
| Apr 16, 2026 | 348.80 | 357.79 | 338.10 | 352.65 | 352.65 | 2.04% | 3,122 |
| Apr 15, 2026 | 351.03 | 353.24 | 341.36 | 345.61 | 345.61 | -0.97% | 589 |
| Apr 14, 2026 | 350.13 | 364.00 | 344.00 | 348.98 | 348.98 | 0.60% | 199 |
| Apr 13, 2026 | 341.87 | 355.00 | 341.87 | 346.89 | 346.89 | -1.30% | 5,045 |
| Apr 10, 2026 | 351.36 | 361.36 | 345.49 | 351.46 | 351.46 | 0.06% | 669 |
| Apr 9, 2026 | 347.91 | 354.00 | 336.50 | 351.25 | 351.25 | 1.26% | 485 |
| Apr 8, 2026 | 339.00 | 350.00 | 337.52 | 346.87 | 346.87 | 7.07% | 1,123 |
| Apr 7, 2026 | 327.36 | 337.12 | 321.00 | 323.98 | 323.98 | 2.31% | 384 |
| Apr 2, 2026 | 318.00 | 321.08 | 307.83 | 316.66 | 316.66 | -1.75% | 393 |
| Apr 1, 2026 | 317.63 | 327.62 | 308.95 | 322.31 | 322.31 | 2.00% | 787 |
| Mar 31, 2026 | 301.26 | 317.00 | 301.26 | 316.00 | 316.00 | 4.37% | 1,658 |
| Mar 30, 2026 | 304.72 | 316.01 | 301.22 | 302.78 | 302.78 | -1.50% | 4,518 |
| Mar 27, 2026 | 317.98 | 321.08 | 305.01 | 307.38 | 307.38 | -2.16% | 228 |
| Mar 26, 2026 | 319.80 | 323.30 | 314.15 | 314.15 | 314.15 | -2.32% | 448 |
| Mar 25, 2026 | 325.00 | 331.30 | 321.33 | 321.62 | 321.62 | -0.79% | 1,825 |
| Mar 24, 2026 | 307.39 | 324.46 | 303.61 | 324.18 | 324.18 | 3.06% | 1,058 |
| Mar 23, 2026 | 309.43 | 325.00 | 295.01 | 314.55 | 314.55 | 2.25% | 480 |
| Mar 20, 2026 | 310.40 | 312.50 | 303.00 | 307.62 | 307.62 | -1.68% | 147 |
| Mar 19, 2026 | 308.01 | 313.34 | 294.00 | 312.89 | 312.89 | 0.60% | 705 |
| Mar 18, 2026 | 316.00 | 323.04 | 309.00 | 311.02 | 311.02 | -0.36% | 194 |
| Mar 17, 2026 | 308.00 | 320.26 | 303.00 | 312.13 | 312.13 | -0.12% | 1,356 |
| Mar 16, 2026 | 303.00 | 314.02 | 301.38 | 312.51 | 312.51 | 2.10% | 881 |
| Mar 13, 2026 | 307.50 | 313.81 | 303.62 | 306.09 | 306.09 | 0.29% | 461 |
| Mar 12, 2026 | 315.00 | 321.78 | 304.42 | 305.19 | 305.19 | -4.15% | 868 |