Analog Devices, Inc. (LON:0HFN)
London · Delayed Price · Currency is GBP · Price in USD 381.27
-6.02 (-1.55%)
Sep 23, 2026, 5:07 PM GMT
LON:0HFN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 392.90 | 393.70 | 379.49 | 382.98 | 382.98 | -1.11% | 5,038 |
| 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 |
| Aug 4, 2026 | 356.00 | 378.71 | 355.50 | 378.12 | 376.97 | 4.01% | 1,195 |
| Aug 3, 2026 | 367.81 | 381.58 | 353.46 | 363.53 | 362.43 | -1.17% | 935 |
| Jul 31, 2026 | 369.26 | 381.89 | 362.86 | 367.83 | 366.71 | 0.16% | 545 |
| Jul 30, 2026 | 355.94 | 373.11 | 347.74 | 367.24 | 366.13 | 1.40% | 526 |
| Jul 29, 2026 | 359.80 | 372.00 | 353.20 | 362.18 | 361.08 | -1.71% | 592 |
| Jul 28, 2026 | 369.81 | 375.68 | 355.09 | 368.48 | 367.36 | 0.10% | 1,640 |
| Jul 27, 2026 | 372.00 | 383.98 | 361.55 | 368.10 | 366.98 | -0.69% | 537 |
| Jul 24, 2026 | 374.00 | 388.28 | 367.12 | 370.67 | 369.55 | -1.52% | 988 |
| Jul 23, 2026 | 387.00 | 391.47 | 372.66 | 376.41 | 375.27 | -2.70% | 7,377 |
| Jul 22, 2026 | 378.40 | 387.59 | 368.00 | 386.85 | 385.68 | 0.90% | 1,202 |
| Jul 21, 2026 | 382.68 | 388.99 | 374.02 | 383.40 | 382.24 | 1.63% | 371 |
| Jul 20, 2026 | 378.37 | 388.00 | 370.24 | 377.26 | 376.12 | 0.83% | 319 |
| Jul 17, 2026 | 371.47 | 382.00 | 366.63 | 374.15 | 373.01 | -1.20% | 1,314 |
| Jul 16, 2026 | 397.13 | 398.13 | 377.00 | 378.70 | 377.55 | -3.01% | 715 |