Analog Devices, Inc. (LON:0HFN)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 417.61
-1.74 (-0.41%)
Nov 3, 2026, 9:13 AM GMT
LON:0HFN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 418.57 | 418.57 | 413.79 | 417.61 | 417.61 | -0.41% | 240 |
| Nov 2, 2026 | 419.02 | 435.00 | 417.11 | 419.35 | 419.35 | 1.78% | 4,440 |
| Oct 30, 2026 | 435.45 | 435.45 | 405.62 | 412.00 | 412.00 | -4.01% | 1,160 |
| Oct 29, 2026 | 422.03 | 439.00 | 419.87 | 429.22 | 429.22 | 0.99% | 4,155 |
| Oct 28, 2026 | 425.74 | 430.00 | 417.00 | 425.03 | 425.03 | 0.34% | 6,657 |
| Oct 27, 2026 | 405.50 | 424.10 | 396.27 | 423.59 | 423.59 | 3.61% | 1,261 |
| Oct 26, 2026 | 392.85 | 410.01 | 381.51 | 408.82 | 408.82 | 4.85% | 1,763 |
| Oct 23, 2026 | 378.82 | 392.53 | 375.13 | 389.92 | 389.92 | 0.25% | 1,193 |
| Oct 22, 2026 | 405.00 | 409.99 | 386.09 | 388.95 | 388.95 | -4.66% | 1,494 |
| Oct 21, 2026 | 404.27 | 408.15 | 386.76 | 407.98 | 407.98 | 1.97% | 779 |
| Oct 20, 2026 | 397.91 | 402.97 | 387.79 | 400.09 | 400.09 | 1.79% | 1,593 |
| Oct 19, 2026 | 395.09 | 409.00 | 390.89 | 393.05 | 393.05 | -1.43% | 1,359 |
| Oct 16, 2026 | 399.00 | 410.32 | 396.30 | 398.77 | 398.77 | -0.34% | 1,032 |
| Oct 15, 2026 | 402.70 | 409.02 | 388.60 | 400.15 | 400.15 | -0.78% | 1,067 |
| Oct 14, 2026 | 416.70 | 417.78 | 401.82 | 403.30 | 403.30 | -1.91% | 951 |
| Oct 13, 2026 | 399.74 | 412.36 | 392.99 | 411.15 | 411.15 | 1.41% | 883 |
| 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 |