Cirrus Logic, Inc. (LON:0HYI)
London · Delayed Price · Currency is GBP · Price in USD 120.37
+2.25 (1.90%)
Sep 25, 2026, 5:06 PM GMT
LON:0HYI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 122.00 | 122.00 | 117.80 | 119.82 | 119.82 | 1.44% | 39 |
| Sep 24, 2026 | 119.37 | 122.00 | 117.84 | 118.12 | 118.12 | -1.76% | 392 |
| Sep 23, 2026 | 120.38 | 121.23 | 119.18 | 120.24 | 120.24 | 0.17% | 324 |
| Sep 22, 2026 | 120.71 | 122.00 | 119.00 | 120.03 | 120.03 | -0.08% | 104 |
| Sep 21, 2026 | 120.18 | 123.19 | 117.77 | 120.13 | 120.13 | 1.32% | 78 |
| Sep 18, 2026 | 121.00 | 122.58 | 118.37 | 118.57 | 118.57 | -2.16% | 303 |
| Sep 17, 2026 | 120.50 | 122.50 | 118.00 | 121.19 | 121.19 | 2.15% | 452 |
| Sep 16, 2026 | 125.26 | 125.26 | 118.19 | 118.64 | 118.64 | -4.48% | 655 |
| Sep 15, 2026 | 116.44 | 124.75 | 116.44 | 124.20 | 124.20 | 6.58% | 906 |
| Sep 14, 2026 | 115.00 | 118.65 | 114.70 | 116.53 | 116.53 | -3.16% | 1,227 |
| Sep 11, 2026 | 118.99 | 120.50 | 116.48 | 120.33 | 120.33 | 4.54% | 1,269 |
| Sep 10, 2026 | 111.25 | 115.57 | 107.75 | 115.10 | 115.10 | 4.73% | 7,525 |
| Sep 9, 2026 | 114.27 | 114.27 | 108.17 | 109.90 | 109.90 | -1.40% | 340 |
| Sep 8, 2026 | 116.70 | 117.55 | 110.86 | 111.46 | 111.46 | -1.17% | 1,215 |
| Sep 4, 2026 | 114.59 | 114.82 | 111.70 | 112.78 | 112.78 | -0.42% | 183 |
| Sep 3, 2026 | 115.00 | 115.00 | 110.00 | 113.25 | 113.25 | -0.97% | 737 |
| Sep 2, 2026 | 109.80 | 114.36 | 109.25 | 114.36 | 114.36 | 5.27% | 1,347 |
| Sep 1, 2026 | 109.83 | 111.50 | 106.52 | 108.64 | 108.64 | -0.39% | 495 |
| Aug 31, 2026 | 108.27 | 111.00 | 107.10 | 109.07 | 109.07 | 0.28% | 560 |
| Aug 28, 2026 | 111.70 | 111.70 | 108.31 | 108.76 | 108.76 | -1.15% | 1,298 |
| Aug 27, 2026 | 113.92 | 114.00 | 108.81 | 110.03 | 110.03 | -0.80% | 760 |
| Aug 26, 2026 | 114.00 | 114.00 | 110.07 | 110.92 | 110.92 | 0.05% | 1,395 |
| Aug 25, 2026 | 111.71 | 113.99 | 110.60 | 110.86 | 110.86 | -1.26% | 523 |
| Aug 24, 2026 | 115.00 | 115.33 | 111.81 | 112.28 | 112.28 | -2.36% | 457 |
| Aug 21, 2026 | 120.00 | 121.10 | 114.70 | 114.99 | 114.99 | -1.48% | 315 |
| Aug 20, 2026 | 121.00 | 121.10 | 116.68 | 116.72 | 116.72 | -1.28% | 54 |
| Aug 19, 2026 | 121.20 | 121.20 | 116.00 | 118.23 | 118.23 | 0.94% | 303 |
| Aug 18, 2026 | 121.25 | 121.25 | 115.87 | 117.13 | 117.13 | -2.80% | 324 |
| Aug 17, 2026 | 124.99 | 124.99 | 120.00 | 120.50 | 120.50 | -0.28% | 242 |
| Aug 14, 2026 | 122.00 | 124.23 | 120.16 | 120.84 | 120.84 | -0.80% | 591 |
| Aug 13, 2026 | 125.50 | 125.67 | 120.50 | 121.81 | 121.81 | -0.50% | 538 |
| Aug 12, 2026 | 124.99 | 128.00 | 121.19 | 122.42 | 122.42 | 0.63% | 461 |
| Aug 11, 2026 | 125.95 | 125.95 | 121.21 | 121.65 | 121.65 | -0.72% | 428 |
| Aug 10, 2026 | 124.95 | 126.17 | 121.90 | 122.53 | 122.53 | -0.83% | 129 |
| Aug 7, 2026 | 125.00 | 127.00 | 122.76 | 123.56 | 123.56 | 0.59% | 233 |
| Aug 6, 2026 | 129.42 | 129.42 | 119.98 | 122.84 | 122.84 | -5.53% | 1,436 |
| Aug 5, 2026 | 131.59 | 134.76 | 129.87 | 130.03 | 130.03 | -2.29% | 362 |
| Aug 4, 2026 | 130.66 | 133.08 | 127.05 | 133.08 | 133.08 | 4.54% | 709 |
| Aug 3, 2026 | 134.52 | 134.52 | 124.84 | 127.30 | 127.29 | -1.84% | 665 |
| Jul 31, 2026 | 134.58 | 136.17 | 127.77 | 129.68 | 129.68 | -2.91% | 233 |
| Jul 30, 2026 | 141.75 | 141.75 | 133.34 | 133.56 | 133.56 | -0.82% | 118 |
| Jul 29, 2026 | 134.14 | 136.66 | 131.18 | 134.67 | 134.67 | -0.29% | 87 |
| Jul 28, 2026 | 136.12 | 137.26 | 129.86 | 135.06 | 135.06 | -0.01% | 60 |
| Jul 27, 2026 | 134.00 | 135.98 | 132.75 | 135.07 | 135.07 | 0.19% | 99 |
| Jul 24, 2026 | 133.11 | 135.00 | 130.25 | 134.82 | 134.82 | 1.68% | 690 |
| Jul 23, 2026 | 140.00 | 140.00 | 132.00 | 132.59 | 132.59 | -4.45% | 191 |
| Jul 22, 2026 | 139.37 | 140.68 | 136.41 | 138.76 | 138.76 | -0.87% | 87 |
| Jul 21, 2026 | 137.75 | 141.40 | 137.50 | 139.98 | 139.98 | 1.33% | 48 |
| Jul 20, 2026 | 141.30 | 141.30 | 137.03 | 138.14 | 138.14 | 0.71% | 201 |
| Jul 17, 2026 | 137.00 | 138.48 | 129.86 | 137.16 | 137.16 | 1.62% | 141 |