Ciena Corporation (LON:0HYA)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 324.93
-1.88 (-0.58%)
Oct 23, 2026, 5:15 PM BST
LON:0HYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 316.96 | 339.98 | 313.13 | 324.93 | 324.93 | -0.58% | 1,881 |
| Oct 22, 2026 | 348.90 | 354.59 | 322.93 | 326.81 | 326.81 | -9.59% | 6,401 |
| Oct 21, 2026 | 354.00 | 365.00 | 342.55 | 361.48 | 361.48 | 5.07% | 2,136 |
| Oct 20, 2026 | 340.71 | 350.90 | 328.89 | 344.04 | 344.04 | -1.09% | 2,341 |
| Oct 19, 2026 | 337.50 | 354.45 | 328.77 | 347.82 | 347.82 | 3.43% | 7,964 |
| Oct 16, 2026 | 354.99 | 364.53 | 334.83 | 336.30 | 336.30 | -4.10% | 2,464 |
| Oct 15, 2026 | 354.82 | 355.55 | 331.62 | 350.69 | 350.69 | -2.96% | 7,097 |
| Oct 14, 2026 | 401.95 | 407.60 | 359.25 | 361.37 | 361.37 | -9.30% | 2,763 |
| Oct 13, 2026 | 400.00 | 405.34 | 382.01 | 398.44 | 398.44 | -1.18% | 2,242 |
| Oct 12, 2026 | 453.00 | 457.82 | 402.00 | 403.18 | 403.18 | -10.86% | 4,477 |
| Oct 9, 2026 | 426.85 | 454.78 | 424.15 | 452.31 | 452.31 | 4.35% | 3,888 |
| Oct 8, 2026 | 447.02 | 448.86 | 420.97 | 433.45 | 433.45 | -2.82% | 2,694 |
| Oct 7, 2026 | 439.18 | 446.88 | 421.25 | 446.03 | 446.03 | 2.21% | 4,995 |
| Oct 6, 2026 | 394.00 | 438.70 | 388.14 | 436.40 | 436.40 | 11.02% | 7,663 |
| Oct 5, 2026 | 396.24 | 404.00 | 382.51 | 393.09 | 393.09 | 1.31% | 1,778 |
| Oct 2, 2026 | 381.50 | 388.87 | 376.37 | 388.00 | 388.00 | 3.69% | 7,743 |
| Oct 1, 2026 | 353.66 | 378.12 | 344.52 | 374.18 | 374.18 | 7.92% | 8,096 |
| Sep 30, 2026 | 357.55 | 362.99 | 340.50 | 346.73 | 346.73 | -0.45% | 10,872 |
| Sep 29, 2026 | 342.00 | 356.83 | 339.08 | 348.30 | 348.30 | 1.34% | 2,322 |
| Sep 28, 2026 | 354.29 | 357.00 | 338.78 | 343.71 | 343.71 | -4.06% | 2,319 |
| Sep 25, 2026 | 361.37 | 368.00 | 354.96 | 358.25 | 358.25 | -0.11% | 2,861 |
| Sep 24, 2026 | 353.98 | 363.74 | 345.00 | 358.65 | 358.65 | 0.25% | 2,281 |
| Sep 23, 2026 | 369.37 | 377.00 | 351.06 | 357.77 | 357.77 | -4.57% | 5,541 |
| Sep 22, 2026 | 373.37 | 375.87 | 356.00 | 374.89 | 374.89 | 4.50% | 5,351 |
| Sep 21, 2026 | 354.50 | 373.00 | 351.00 | 358.75 | 358.75 | 4.19% | 7,814 |
| Sep 18, 2026 | 345.00 | 358.00 | 338.13 | 344.33 | 344.33 | -1.91% | 2,742 |
| Sep 17, 2026 | 345.01 | 375.95 | 343.01 | 351.05 | 351.05 | 0.79% | 7,900 |
| Sep 16, 2026 | 334.91 | 375.20 | 329.67 | 348.31 | 348.31 | 4.16% | 17,891 |
| Sep 15, 2026 | 322.65 | 334.66 | 315.00 | 334.39 | 334.39 | 2.79% | 3,091 |
| Sep 14, 2026 | 335.98 | 344.73 | 322.55 | 325.30 | 325.30 | -6.79% | 2,880 |
| Sep 11, 2026 | 334.46 | 355.19 | 331.00 | 349.00 | 349.00 | 3.45% | 2,668 |
| Sep 10, 2026 | 340.00 | 348.40 | 321.00 | 337.37 | 337.37 | -0.73% | 2,228 |
| Sep 9, 2026 | 343.69 | 350.00 | 330.00 | 339.84 | 339.84 | -2.53% | 4,044 |
| Sep 8, 2026 | 326.00 | 349.11 | 321.00 | 348.65 | 348.65 | 9.69% | 10,534 |
| Sep 4, 2026 | 317.43 | 329.00 | 315.90 | 317.86 | 317.86 | 0.59% | 6,973 |
| Sep 3, 2026 | 361.70 | 379.99 | 311.85 | 316.01 | 316.01 | -9.97% | 22,887 |
| Sep 2, 2026 | 358.00 | 369.61 | 349.26 | 351.01 | 351.01 | -3.30% | 2,373 |
| Sep 1, 2026 | 381.00 | 389.48 | 356.39 | 363.00 | 363.00 | -4.42% | 2,095 |
| Aug 31, 2026 | 378.97 | 384.13 | 371.00 | 379.79 | 379.79 | -0.89% | 665 |
| Aug 28, 2026 | 396.20 | 403.19 | 378.88 | 383.20 | 383.20 | -4.20% | 926 |
| Aug 27, 2026 | 418.21 | 423.00 | 395.30 | 400.02 | 400.02 | -0.13% | 1,018 |
| Aug 26, 2026 | 388.44 | 402.49 | 380.35 | 400.56 | 400.56 | 4.85% | 508 |
| Aug 25, 2026 | 373.00 | 390.00 | 371.00 | 382.04 | 382.04 | 1.35% | 390 |
| Aug 24, 2026 | 395.00 | 407.04 | 362.24 | 376.94 | 376.94 | -5.40% | 1,454 |
| Aug 21, 2026 | 390.00 | 404.00 | 382.73 | 398.45 | 398.45 | 1.22% | 464 |
| Aug 20, 2026 | 400.14 | 415.00 | 387.62 | 393.63 | 393.63 | -0.75% | 1,668 |
| Aug 19, 2026 | 398.01 | 425.00 | 391.18 | 396.61 | 396.61 | 0.74% | 1,414 |
| Aug 18, 2026 | 439.94 | 453.94 | 392.42 | 393.69 | 393.69 | -13.33% | 3,373 |
| Aug 17, 2026 | 430.56 | 457.97 | 426.00 | 454.23 | 454.23 | 6.56% | 1,676 |
| Aug 14, 2026 | 445.69 | 462.00 | 422.68 | 426.26 | 426.26 | -6.01% | 1,522 |