Electronic Arts Inc. (LON:0IFX)
London · Delayed Price · Currency is GBP · Price in USD 209.86
+0.36 (0.17%)
Jul 31, 2026, 5:11 PM GMT
LON:0IFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 210.00 | 210.00 | 209.79 | 209.89 | 209.89 | 0.19% | 106 |
| Jul 30, 2026 | 209.10 | 209.77 | 207.42 | 209.50 | 209.50 | 0.28% | 194 |
| Jul 29, 2026 | 209.40 | 209.40 | 208.58 | 208.92 | 208.92 | -0.05% | 204 |
| Jul 28, 2026 | 209.92 | 209.92 | 208.00 | 209.02 | 209.02 | -0.03% | 185 |
| Jul 27, 2026 | 209.29 | 209.50 | 209.00 | 209.08 | 209.08 | 0.02% | 245 |
| Jul 24, 2026 | 209.00 | 211.00 | 209.00 | 209.03 | 209.03 | 0.01% | 626 |
| Jul 23, 2026 | 212.00 | 212.00 | 208.91 | 209.01 | 209.01 | 0.07% | 197 |
| Jul 22, 2026 | 209.50 | 209.50 | 208.86 | 208.86 | 208.86 | -0.11% | 515 |
| Jul 21, 2026 | 209.29 | 209.50 | 209.01 | 209.09 | 209.09 | 0.01% | 593 |
| Jul 20, 2026 | 208.91 | 209.50 | 208.56 | 209.07 | 209.07 | 0.07% | 294 |
| Jul 17, 2026 | 208.35 | 209.65 | 207.69 | 208.93 | 208.93 | 0.76% | 4,666 |
| Jul 16, 2026 | 206.93 | 208.00 | 206.93 | 207.35 | 207.35 | -0.01% | 1,967 |
| Jul 15, 2026 | 205.83 | 207.95 | 205.83 | 207.38 | 207.38 | 0.36% | 1,497 |
| Jul 14, 2026 | 206.00 | 209.00 | 206.00 | 206.63 | 206.63 | 0.06% | 584 |
| Jul 13, 2026 | 209.00 | 209.00 | 206.35 | 206.50 | 206.50 | 0.04% | 201 |
| Jul 10, 2026 | 206.80 | 206.80 | 204.91 | 206.41 | 206.41 | 0.36% | 32 |
| Jul 9, 2026 | 206.50 | 206.50 | 202.95 | 205.67 | 205.67 | 0.15% | 774 |
| Jul 8, 2026 | 205.46 | 206.03 | 205.24 | 205.37 | 205.37 | -0.12% | 498 |
| Jul 7, 2026 | 203.53 | 205.99 | 203.53 | 205.61 | 205.61 | 0.23% | 1,856 |
| Jul 6, 2026 | 201.01 | 209.00 | 201.01 | 205.13 | 205.13 | -0.36% | 531 |
| Jul 2, 2026 | 206.84 | 206.84 | 205.40 | 205.88 | 205.88 | 0.12% | 458 |
| Jul 1, 2026 | 204.81 | 207.31 | 204.81 | 205.63 | 205.63 | 0.14% | 861 |
| Jun 30, 2026 | 205.02 | 205.60 | 204.79 | 205.35 | 205.35 | 0.08% | 381 |
| Jun 29, 2026 | 205.25 | 206.00 | 204.59 | 205.19 | 205.19 | -0.09% | 313 |
| Jun 26, 2026 | 205.48 | 206.00 | 203.85 | 205.37 | 205.37 | 0.35% | 544 |
| Jun 25, 2026 | 204.40 | 205.24 | 203.55 | 204.66 | 204.66 | -0.07% | 651 |
| Jun 24, 2026 | 202.98 | 204.90 | 202.98 | 204.81 | 204.81 | 0.62% | 506 |
| Jun 23, 2026 | 203.50 | 203.97 | 203.13 | 203.54 | 203.54 | 0.31% | 159 |
| Jun 22, 2026 | 202.50 | 203.00 | 196.82 | 202.91 | 202.91 | -0.16% | 776 |
| Jun 18, 2026 | 202.56 | 203.31 | 200.00 | 203.24 | 203.24 | 0.01% | 433 |
| Jun 17, 2026 | 202.71 | 205.00 | 202.71 | 203.21 | 203.21 | 0.09% | 209 |
| Jun 16, 2026 | 202.00 | 203.84 | 200.50 | 203.02 | 203.02 | - | 7,614 |
| Jun 15, 2026 | 203.10 | 204.00 | 197.77 | 203.03 | 203.03 | 0.05% | 76 |
| Jun 12, 2026 | 200.37 | 203.50 | 200.37 | 202.92 | 202.92 | -0.03% | 36 |
| Jun 11, 2026 | 201.00 | 203.80 | 201.00 | 202.99 | 202.99 | -0.15% | 68 |
| Jun 10, 2026 | 204.00 | 204.92 | 199.70 | 203.29 | 203.29 | 0.26% | 102 |
| Jun 9, 2026 | 209.52 | 209.52 | 199.30 | 202.77 | 202.77 | -0.09% | 276 |
| Jun 8, 2026 | 209.00 | 209.00 | 201.01 | 202.95 | 202.95 | -0.14% | 212 |
| Jun 5, 2026 | 202.52 | 204.89 | 202.52 | 203.23 | 203.23 | -0.07% | 240 |
| Jun 4, 2026 | 204.00 | 204.00 | 202.44 | 203.38 | 203.38 | 0.41% | 486 |
| Jun 3, 2026 | 204.24 | 204.24 | 200.00 | 202.55 | 202.55 | 0.20% | 443 |
| Jun 2, 2026 | 201.50 | 204.00 | 201.50 | 202.15 | 202.15 | 0.07% | 134 |
| Jun 1, 2026 | 197.66 | 204.00 | 197.66 | 202.01 | 202.01 | 0.06% | 337 |
| May 29, 2026 | 199.50 | 204.24 | 194.90 | 201.89 | 201.89 | 0.42% | 550 |
| May 28, 2026 | 206.93 | 206.93 | 196.81 | 201.05 | 201.05 | -0.09% | 36 |
| May 27, 2026 | 199.01 | 201.36 | 199.01 | 201.23 | 201.23 | 0.23% | 48 |
| May 26, 2026 | 199.50 | 203.50 | 199.50 | 200.95 | 200.76 | -0.20% | 517 |
| May 22, 2026 | 197.07 | 203.50 | 197.07 | 201.35 | 201.16 | -0.19% | 160 |
| May 21, 2026 | 200.03 | 201.99 | 199.64 | 201.73 | 201.54 | 0.33% | 275 |
| May 20, 2026 | 200.77 | 201.69 | 200.10 | 201.06 | 200.87 | -0.17% | 168 |