Arrow Electronics, Inc. (LON:0HI1)
London · Delayed Price · Currency is GBP · Price in USD 231.44
+4.99 (2.20%)
Sep 25, 2026, 4:11 PM GMT
LON:0HI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 230.94 | 232.18 | 226.99 | 231.44 | 231.44 | 2.20% | 56 |
| Sep 24, 2026 | 226.13 | 230.00 | 220.49 | 226.45 | 226.45 | -1.77% | 145 |
| Sep 23, 2026 | 224.21 | 230.54 | 219.00 | 230.54 | 230.54 | 4.03% | 136 |
| Sep 22, 2026 | 223.00 | 225.54 | 220.46 | 221.60 | 221.60 | 1.47% | 80 |
| Sep 21, 2026 | 220.41 | 228.80 | 217.31 | 218.39 | 218.39 | 1.66% | 94 |
| Sep 18, 2026 | 212.00 | 222.00 | 212.00 | 214.83 | 214.83 | -0.81% | 59 |
| Sep 17, 2026 | 219.80 | 219.80 | 213.82 | 216.58 | 216.58 | 0.32% | 8 |
| Sep 16, 2026 | 218.79 | 218.79 | 212.54 | 215.88 | 215.88 | 1.01% | 14 |
| Sep 15, 2026 | 220.00 | 224.51 | 213.73 | 213.73 | 213.73 | 0.31% | 368 |
| Sep 14, 2026 | 220.00 | 225.72 | 210.32 | 213.06 | 213.06 | -6.28% | 76 |
| Sep 11, 2026 | 217.97 | 231.13 | 213.29 | 227.34 | 227.34 | 6.35% | 479 |
| Sep 10, 2026 | 210.86 | 213.76 | 210.86 | 213.76 | 213.76 | -0.52% | 16 |
| Sep 9, 2026 | 215.70 | 219.37 | 214.88 | 214.88 | 214.88 | -0.46% | 40 |
| Sep 8, 2026 | 217.90 | 220.00 | 214.06 | 215.87 | 215.87 | 0.68% | 42 |
| Sep 4, 2026 | 205.90 | 215.50 | 205.90 | 214.41 | 214.41 | 2.35% | 35 |
| Sep 3, 2026 | 210.46 | 210.46 | 202.00 | 209.49 | 209.49 | 0.95% | 10 |
| Sep 2, 2026 | 207.00 | 208.43 | 207.00 | 207.52 | 207.52 | 1.54% | 17 |
| Sep 1, 2026 | 203.15 | 207.16 | 196.70 | 204.38 | 204.38 | 0.72% | 713 |
| Aug 31, 2026 | 205.35 | 206.80 | 200.42 | 202.92 | 202.92 | -0.77% | 203 |
| Aug 28, 2026 | 211.91 | 211.91 | 204.41 | 204.49 | 204.49 | -2.04% | 6 |
| Aug 27, 2026 | 209.52 | 212.64 | 207.54 | 208.74 | 208.74 | 1.15% | 21 |
| Aug 26, 2026 | 206.52 | 206.52 | 202.40 | 206.37 | 206.37 | 2.49% | 2 |
| Aug 25, 2026 | 198.95 | 206.74 | 198.95 | 201.35 | 201.35 | -1.50% | 343 |
| Aug 24, 2026 | 207.20 | 212.09 | 201.37 | 204.42 | 204.42 | -1.59% | 1,194 |
| Aug 21, 2026 | 208.50 | 212.76 | 206.31 | 207.72 | 207.72 | 0.03% | 109 |
| Aug 20, 2026 | 205.50 | 209.14 | 203.05 | 207.66 | 207.66 | 0.39% | 64 |
| Aug 19, 2026 | 214.00 | 215.30 | 204.87 | 206.85 | 206.85 | -1.96% | 95 |
| Aug 18, 2026 | 219.91 | 219.91 | 207.68 | 210.99 | 210.99 | -2.78% | 50 |
| Aug 17, 2026 | 215.00 | 218.78 | 213.79 | 217.03 | 217.03 | 3.25% | 130 |
| Aug 14, 2026 | 212.94 | 214.99 | 206.48 | 210.20 | 210.20 | -0.12% | 111 |
| Aug 13, 2026 | 208.88 | 212.24 | 207.46 | 210.45 | 210.45 | 0.28% | 21 |
| Aug 12, 2026 | 208.00 | 217.17 | 208.00 | 209.86 | 209.86 | 1.89% | 89 |
| Aug 11, 2026 | 206.19 | 208.67 | 202.98 | 205.97 | 205.97 | 0.47% | 7 |
| Aug 10, 2026 | 204.00 | 210.00 | 198.95 | 205.02 | 205.02 | 1.73% | 362 |
| Aug 7, 2026 | 214.00 | 214.00 | 195.80 | 201.53 | 201.53 | -9.74% | 687 |
| Aug 6, 2026 | 225.89 | 229.50 | 223.28 | 223.28 | 223.28 | -0.27% | 10 |
| Aug 5, 2026 | 231.00 | 232.39 | 222.54 | 223.88 | 223.88 | -1.90% | 9 |
| Aug 4, 2026 | 222.88 | 228.22 | 217.90 | 228.22 | 228.22 | 5.64% | 69 |
| Aug 3, 2026 | 216.56 | 222.01 | 210.00 | 216.04 | 216.04 | 0.09% | 964 |
| Jul 31, 2026 | 220.00 | 220.00 | 213.15 | 215.84 | 215.84 | 0.78% | 2 |
| Jul 30, 2026 | 206.37 | 214.17 | 206.37 | 214.17 | 214.17 | 5.54% | 2 |
| Jul 29, 2026 | 207.90 | 214.80 | 202.92 | 202.92 | 202.92 | -2.52% | 32 |
| Jul 28, 2026 | 208.26 | 212.20 | 204.75 | 208.17 | 208.17 | 0.60% | 5 |
| Jul 27, 2026 | 218.57 | 218.57 | 206.01 | 206.92 | 206.92 | -4.44% | 35 |
| Jul 24, 2026 | 212.45 | 217.12 | 212.45 | 216.53 | 216.53 | 0.44% | 2 |
| Jul 23, 2026 | 216.41 | 221.18 | 215.58 | 215.58 | 215.58 | -1.50% | 8 |
| Jul 22, 2026 | 218.25 | 220.99 | 212.96 | 218.86 | 218.86 | 1.49% | 12 |
| Jul 21, 2026 | 209.00 | 217.29 | 209.00 | 215.64 | 215.64 | 4.26% | 17 |
| Jul 20, 2026 | 207.11 | 212.45 | 204.86 | 206.82 | 206.82 | -0.31% | 6 |
| Jul 17, 2026 | 201.00 | 207.46 | 201.00 | 207.46 | 207.46 | 0.81% | 18 |