Skip to main content
logo
Cirrus Logic, Inc. (LON:0HYI)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
118.26
-0.52 (-0.44%)
Nov 10, 2026, 5:09 PM GMT

LON:0HYI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 2026117.71120.00117.00118.26118.26-0.44%130
Nov 9, 2026110.99118.78110.99118.78118.783.77%507
Nov 6, 2026114.05115.01108.48114.47114.473.58%161
Nov 5, 2026110.00113.73107.11110.51110.51-2.61%632
Nov 4, 2026115.00115.51109.43113.47113.470.02%147
Nov 3, 2026113.00114.88110.37113.45113.451.29%237
Nov 2, 2026108.86113.51108.00112.01112.013.49%248
Oct 30, 2026111.00113.36108.08108.23108.23-4.74%867
Oct 29, 2026112.16117.48110.47113.62113.622.00%75
Oct 28, 2026115.11115.58111.39111.39111.39-2.38%150
Oct 27, 2026113.03114.85110.00114.10114.101.09%109
Oct 26, 2026110.81114.39109.89112.87112.871.38%75
Oct 23, 2026108.58111.65108.00111.33111.330.23%126
Oct 22, 2026111.35111.84108.70111.08111.080.28%873
Oct 21, 2026109.39112.33108.00110.77110.770.60%441
Oct 20, 2026108.30111.11107.21110.11110.111.70%182
Oct 19, 2026109.96110.90107.87108.27108.27-0.29%56
Oct 16, 2026108.40110.30108.00108.58108.581.10%416
Oct 15, 2026106.73110.40103.76107.40107.400.74%247
Oct 14, 2026110.53111.00106.22106.61106.61-2.33%657
Oct 13, 2026107.95109.22103.48109.15109.151.73%214
Oct 12, 2026108.77109.77106.36107.29107.29-0.19%248
Oct 9, 2026115.21116.00106.26107.49107.49-5.10%976
Oct 8, 2026112.11113.66106.98113.27113.27-0.46%842
Oct 7, 2026117.50120.42113.55113.79113.79-4.02%419
Oct 6, 2026121.11122.50117.74118.55118.55-2.72%406
Oct 5, 2026121.17125.00120.00121.87121.870.23%602
Oct 2, 2026121.10123.50119.00121.59121.591.27%361
Oct 1, 2026123.00123.39118.00120.07120.07-0.35%594
Sep 30, 2026120.80122.00119.05120.49120.49-0.23%154
Sep 29, 2026119.80123.00118.75120.77120.771.59%244
Sep 28, 2026119.00121.59116.87118.88118.88-1.16%388
Sep 25, 2026122.00122.00117.80120.27120.271.82%45
Sep 24, 2026119.37122.00117.84118.12118.12-1.76%392
Sep 23, 2026120.38121.23119.18120.24120.240.17%324
Sep 22, 2026120.71122.00119.00120.03120.03-0.08%104
Sep 21, 2026120.18123.19117.77120.13120.131.32%78
Sep 18, 2026121.00122.58118.37118.57118.57-2.16%303
Sep 17, 2026120.50122.50118.00121.19121.192.15%452
Sep 16, 2026125.26125.26118.19118.64118.64-4.48%655
Sep 15, 2026116.44124.75116.44124.20124.206.58%906
Sep 14, 2026115.00118.65114.70116.53116.53-3.16%1,227
Sep 11, 2026118.99120.50116.48120.33120.334.54%1,269
Sep 10, 2026111.25115.57107.75115.10115.104.73%7,525
Sep 9, 2026114.27114.27108.17109.90109.90-1.40%340
Sep 8, 2026116.70117.55110.86111.46111.46-1.17%1,215
Sep 4, 2026114.59114.82111.70112.78112.78-0.42%183
Sep 3, 2026115.00115.00110.00113.25113.25-0.97%737
Sep 2, 2026109.80114.36109.25114.36114.365.27%1,347
Sep 1, 2026109.83111.50106.52108.64108.64-0.39%495