Cirrus Logic, Inc. (LON:0HYI)
London · Delayed Price · Currency is GBP · Price in USD 113.02
+4.38 (4.03%)
Sep 2, 2026, 5:13 PM GMT
LON:0HYI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 109.80 | 114.16 | 109.25 | 113.76 | 113.76 | 4.71% | 1,091 |
| 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 |
| Jul 16, 2026 | 143.37 | 143.37 | 132.23 | 134.98 | 134.98 | -2.65% | 148 |
| Jul 15, 2026 | 138.25 | 142.41 | 136.00 | 138.65 | 138.65 | -0.37% | 86 |
| Jul 14, 2026 | 150.01 | 151.00 | 138.87 | 139.16 | 139.16 | -5.53% | 119 |
| Jul 13, 2026 | 148.61 | 150.00 | 145.01 | 147.30 | 147.30 | -2.06% | 85 |
| Jul 10, 2026 | 148.52 | 152.03 | 148.00 | 150.40 | 150.40 | -1.10% | 134 |
| Jul 9, 2026 | 151.37 | 155.30 | 147.51 | 152.08 | 152.08 | 2.65% | 385 |
| Jul 8, 2026 | 143.92 | 150.00 | 140.00 | 148.15 | 148.15 | 0.14% | 731 |
| Jul 7, 2026 | 147.34 | 149.00 | 142.92 | 147.95 | 147.95 | -0.92% | 123 |
| Jul 6, 2026 | 150.00 | 151.02 | 146.00 | 149.33 | 149.33 | 4.38% | 325 |
| Jul 2, 2026 | 141.38 | 149.98 | 140.25 | 143.06 | 143.06 | -2.11% | 349 |
| Jul 1, 2026 | 150.00 | 150.00 | 144.71 | 146.15 | 146.15 | -1.31% | 207 |
| Jun 30, 2026 | 146.92 | 148.54 | 142.59 | 148.09 | 148.09 | 2.00% | 124 |
| Jun 29, 2026 | 150.00 | 150.00 | 142.41 | 145.18 | 145.18 | -1.47% | 318 |
| Jun 26, 2026 | 153.00 | 153.90 | 146.65 | 147.34 | 147.34 | -5.39% | 439 |
| Jun 25, 2026 | 160.00 | 164.58 | 153.72 | 155.74 | 155.74 | -0.53% | 195 |
| Jun 24, 2026 | 158.88 | 160.04 | 155.00 | 156.57 | 156.57 | 0.29% | 74 |