Analog Devices, Inc. (LON:0HFN)
London · Delayed Price · Currency is GBP · Price in USD 387.64
+2.31 (0.60%)
Aug 14, 2026, 2:14 PM GMT
LON:0HFN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 378.11 | 384.88 | 378.00 | 381.70 | - | -0.94% | 81 |
| Aug 13, 2026 | 384.60 | 399.00 | 382.04 | 385.33 | 385.33 | 0.10% | 645 |
| Aug 12, 2026 | 390.48 | 398.00 | 381.47 | 384.96 | 384.96 | -0.51% | 1,961 |
| Aug 11, 2026 | 392.10 | 394.41 | 384.00 | 386.95 | 386.95 | -0.12% | 425 |
| Aug 10, 2026 | 386.26 | 396.47 | 384.71 | 387.43 | 387.43 | -1.05% | 662 |
| Aug 7, 2026 | 378.00 | 392.05 | 378.00 | 391.54 | 391.54 | 2.75% | 638 |
| Aug 6, 2026 | 370.44 | 383.69 | 367.44 | 381.07 | 381.07 | 0.71% | 257 |
| Aug 5, 2026 | 386.20 | 388.00 | 373.50 | 378.40 | 378.40 | 0.07% | 557 |
| Aug 4, 2026 | 356.00 | 378.71 | 355.50 | 378.12 | 378.12 | 4.01% | 1,195 |
| Aug 3, 2026 | 367.81 | 381.58 | 353.46 | 363.53 | 363.53 | -1.17% | 935 |
| Jul 31, 2026 | 369.26 | 381.89 | 362.86 | 367.83 | 367.83 | 0.16% | 545 |
| Jul 30, 2026 | 355.94 | 373.11 | 347.74 | 367.24 | 367.24 | 1.40% | 526 |
| Jul 29, 2026 | 359.80 | 372.00 | 353.20 | 362.18 | 362.18 | -1.71% | 592 |
| Jul 28, 2026 | 369.81 | 375.68 | 355.09 | 368.48 | 368.48 | 0.10% | 1,640 |
| Jul 27, 2026 | 372.00 | 383.98 | 361.55 | 368.10 | 368.10 | -0.69% | 537 |
| Jul 24, 2026 | 374.00 | 388.28 | 367.12 | 370.67 | 370.67 | -1.52% | 988 |
| Jul 23, 2026 | 387.00 | 391.47 | 372.66 | 376.41 | 376.41 | -2.70% | 7,377 |
| Jul 22, 2026 | 378.40 | 387.59 | 368.00 | 386.85 | 386.85 | 0.90% | 1,202 |
| Jul 21, 2026 | 382.68 | 388.99 | 374.02 | 383.40 | 383.40 | 1.63% | 371 |
| Jul 20, 2026 | 378.37 | 388.00 | 370.24 | 377.26 | 377.26 | 0.83% | 319 |
| Jul 17, 2026 | 371.47 | 382.00 | 366.63 | 374.15 | 374.15 | -1.20% | 1,314 |
| Jul 16, 2026 | 397.13 | 398.13 | 377.00 | 378.70 | 378.70 | -3.01% | 715 |
| Jul 15, 2026 | 401.00 | 402.00 | 383.12 | 390.44 | 390.44 | -1.31% | 439 |
| Jul 14, 2026 | 394.08 | 409.00 | 385.86 | 395.61 | 395.61 | 2.68% | 1,072 |
| Jul 13, 2026 | 390.00 | 394.00 | 377.00 | 385.27 | 385.27 | -2.97% | 1,426 |
| Jul 10, 2026 | 403.15 | 403.15 | 375.00 | 397.08 | 397.08 | 0.42% | 570 |
| Jul 9, 2026 | 386.25 | 400.20 | 382.30 | 395.40 | 395.40 | 2.08% | 1,044 |
| Jul 8, 2026 | 377.49 | 389.78 | 359.25 | 387.36 | 387.36 | 1.95% | 1,234 |
| Jul 7, 2026 | 384.63 | 385.76 | 371.03 | 379.94 | 379.94 | -3.36% | 2,837 |
| Jul 6, 2026 | 383.00 | 398.00 | 371.44 | 393.13 | 393.13 | 4.64% | 6,947 |
| Jul 2, 2026 | 388.60 | 398.66 | 373.29 | 375.69 | 375.69 | -4.15% | 2,267 |
| Jul 1, 2026 | 397.07 | 404.74 | 386.18 | 391.95 | 391.95 | -1.66% | 3,376 |
| Jun 30, 2026 | 400.00 | 406.28 | 384.86 | 398.56 | 398.56 | 0.39% | 1,137 |
| Jun 29, 2026 | 387.50 | 398.06 | 382.88 | 397.01 | 397.01 | 3.02% | 4,802 |
| Jun 26, 2026 | 414.00 | 426.32 | 384.36 | 385.38 | 385.38 | -8.99% | 4,278 |
| Jun 25, 2026 | 410.51 | 431.80 | 410.51 | 423.46 | 423.46 | 3.37% | 9,170 |
| Jun 24, 2026 | 407.29 | 418.00 | 404.00 | 409.65 | 409.65 | 0.98% | 3,970 |
| Jun 23, 2026 | 443.34 | 444.50 | 405.50 | 405.69 | 405.69 | -8.35% | 7,143 |
| Jun 22, 2026 | 427.15 | 453.35 | 423.06 | 442.65 | 442.65 | 2.89% | 9,743 |
| Jun 18, 2026 | 420.00 | 437.00 | 417.73 | 430.20 | 430.20 | 2.25% | 5,013 |
| Jun 17, 2026 | 424.29 | 429.22 | 414.63 | 420.75 | 420.75 | -0.96% | 915 |
| Jun 16, 2026 | 428.29 | 444.33 | 410.84 | 424.82 | 424.82 | -1.37% | 1,513 |
| Jun 15, 2026 | 417.01 | 437.00 | 417.01 | 430.73 | 430.73 | 3.22% | 1,601 |
| Jun 12, 2026 | 419.72 | 421.62 | 407.00 | 417.29 | 417.29 | 2.53% | 24,087 |
| Jun 11, 2026 | 409.95 | 412.00 | 390.00 | 407.00 | 407.00 | 2.54% | 4,909 |
| Jun 10, 2026 | 401.40 | 417.00 | 385.00 | 396.90 | 396.90 | -0.43% | 1,250 |
| Jun 9, 2026 | 414.55 | 419.00 | 383.40 | 398.63 | 398.63 | -2.41% | 1,350 |
| Jun 8, 2026 | 403.99 | 420.00 | 401.50 | 408.49 | 408.49 | -0.01% | 8,523 |
| Jun 5, 2026 | 427.50 | 432.34 | 404.00 | 408.55 | 408.55 | -5.38% | 1,191 |
| Jun 4, 2026 | 439.73 | 440.30 | 420.68 | 431.76 | 431.76 | -1.18% | 4,832 |