Arrow Electronics, Inc. (LON:0HI1)
London · Delayed Price · Currency is GBP · Price in USD 209.49
+1.97 (0.95%)
Sep 3, 2026, 4:51 PM GMT
LON:0HI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | - | 1.28% | 2 |
| 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 |
| Jul 16, 2026 | 201.17 | 207.18 | 201.17 | 205.80 | 205.80 | 0.65% | 126 |
| Jul 15, 2026 | 205.25 | 209.23 | 202.18 | 204.47 | 204.47 | -0.44% | 7 |
| Jul 14, 2026 | 214.89 | 214.89 | 204.87 | 205.38 | 205.38 | 1.33% | 202 |
| Jul 13, 2026 | 205.00 | 209.58 | 202.02 | 202.67 | 202.67 | -2.01% | 7 |
| Jul 10, 2026 | 208.25 | 208.77 | 204.50 | 206.82 | 206.82 | -1.02% | 1,553 |
| Jul 9, 2026 | 204.19 | 210.63 | 202.52 | 208.96 | 208.96 | 7.21% | 75 |
| Jul 8, 2026 | 195.56 | 197.79 | 190.10 | 194.91 | 194.91 | 0.36% | 64 |
| Jul 7, 2026 | 196.80 | 196.80 | 189.91 | 194.21 | 194.21 | -2.39% | 118 |
| Jul 6, 2026 | 199.00 | 204.94 | 197.21 | 198.97 | 198.97 | 1.25% | 195 |
| Jul 2, 2026 | 211.72 | 211.72 | 196.51 | 196.51 | 196.51 | -7.68% | 292 |
| Jul 1, 2026 | 213.14 | 214.97 | 207.28 | 212.86 | 212.86 | 0.91% | 109 |
| Jun 30, 2026 | 220.11 | 220.11 | 209.00 | 210.95 | 210.95 | -1.86% | 177 |
| Jun 29, 2026 | 210.86 | 219.61 | 210.86 | 214.95 | 214.95 | -1.60% | 24 |
| Jun 26, 2026 | 229.00 | 229.00 | 216.94 | 218.44 | 218.44 | -4.87% | 143 |
| Jun 25, 2026 | 233.00 | 234.42 | 227.16 | 229.63 | 229.63 | 3.59% | 21 |
| Jun 24, 2026 | 223.95 | 230.72 | 220.00 | 221.67 | 221.67 | -3.76% | 158 |