Palo Alto Networks, Inc. (LON:0KF5)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 322.59
-4.36 (-1.33%)
Nov 10, 2026, 5:15 PM GMT
LON:0KF5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 331.47 | 333.22 | 315.37 | 322.59 | 322.59 | -1.33% | 2,777 |
| Nov 9, 2026 | 313.65 | 328.92 | 311.06 | 326.95 | 326.95 | 2.82% | 5,232 |
| Nov 6, 2026 | 314.48 | 332.91 | 312.44 | 317.97 | 317.97 | -0.39% | 7,796 |
| Nov 5, 2026 | 348.28 | 349.99 | 312.51 | 319.20 | 319.20 | -9.12% | 14,937 |
| Nov 4, 2026 | 343.71 | 361.80 | 338.41 | 351.25 | 351.25 | 0.53% | 5,798 |
| Nov 3, 2026 | 353.47 | 360.61 | 349.41 | 349.41 | 349.41 | -2.93% | 11,437 |
| Nov 2, 2026 | 365.10 | 377.15 | 354.00 | 359.96 | 359.96 | -0.63% | 8,192 |
| Oct 30, 2026 | 376.46 | 390.00 | 359.52 | 362.24 | 362.24 | -3.63% | 12,817 |
| Oct 29, 2026 | 374.45 | 389.39 | 362.00 | 375.88 | 375.88 | -5.01% | 8,368 |
| Oct 28, 2026 | 405.79 | 406.80 | 393.44 | 395.71 | 395.71 | -1.66% | 7,960 |
| Oct 27, 2026 | 394.00 | 404.77 | 383.00 | 402.39 | 402.39 | 2.77% | 5,240 |
| Oct 26, 2026 | 382.00 | 394.71 | 372.00 | 391.55 | 391.55 | 3.28% | 7,342 |
| Oct 23, 2026 | 356.15 | 380.33 | 348.30 | 379.11 | 379.11 | 6.58% | 9,460 |
| Oct 22, 2026 | 349.49 | 366.41 | 338.88 | 355.69 | 355.69 | 1.26% | 14,490 |
| Oct 21, 2026 | 340.90 | 354.26 | 335.43 | 351.28 | 351.28 | 2.70% | 3,615 |
| Oct 20, 2026 | 348.17 | 353.49 | 334.75 | 342.06 | 342.06 | -1.64% | 4,444 |
| Oct 19, 2026 | 347.08 | 356.00 | 342.00 | 347.75 | 347.75 | 1.63% | 9,009 |
| Oct 16, 2026 | 374.61 | 376.18 | 339.88 | 342.17 | 342.17 | -7.38% | 23,708 |
| Oct 15, 2026 | 373.50 | 376.43 | 355.71 | 369.43 | 369.43 | -2.28% | 5,472 |
| Oct 14, 2026 | 394.82 | 400.00 | 370.10 | 378.04 | 378.04 | -5.91% | 40,250 |
| Oct 13, 2026 | 402.35 | 407.90 | 395.91 | 401.78 | 401.78 | 0.41% | 9,452 |
| Oct 12, 2026 | 421.23 | 425.15 | 399.50 | 400.12 | 400.12 | -4.01% | 7,314 |
| Oct 9, 2026 | 396.70 | 418.00 | 393.00 | 416.82 | 416.82 | 4.01% | 12,149 |
| Oct 8, 2026 | 406.50 | 411.89 | 399.00 | 400.75 | 400.75 | -1.51% | 11,033 |
| Oct 7, 2026 | 420.00 | 423.36 | 406.21 | 406.91 | 406.91 | -2.84% | 5,418 |
| Oct 6, 2026 | 407.68 | 432.50 | 404.56 | 418.80 | 418.80 | 3.10% | 13,160 |
| Oct 5, 2026 | 400.13 | 407.86 | 399.00 | 406.20 | 406.20 | 1.15% | 2,941 |
| Oct 2, 2026 | 398.77 | 409.12 | 389.62 | 401.58 | 401.58 | 2.80% | 6,546 |
| Oct 1, 2026 | 399.98 | 405.76 | 387.00 | 390.65 | 390.65 | -2.54% | 9,269 |
| Sep 30, 2026 | 388.00 | 404.70 | 384.12 | 400.85 | 400.85 | 3.74% | 13,923 |
| Sep 29, 2026 | 391.04 | 394.45 | 377.50 | 386.39 | 386.39 | -1.26% | 3,261 |
| Sep 28, 2026 | 375.99 | 392.12 | 365.00 | 391.34 | 391.34 | 3.28% | 6,878 |
| Sep 25, 2026 | 384.92 | 393.12 | 374.07 | 378.93 | 378.93 | -2.94% | 11,933 |
| Sep 24, 2026 | 391.99 | 396.30 | 385.00 | 390.40 | 390.40 | 0.69% | 7,729 |
| Sep 23, 2026 | 376.74 | 388.82 | 371.58 | 387.73 | 387.73 | 3.31% | 9,865 |
| Sep 22, 2026 | 371.90 | 379.10 | 363.51 | 375.30 | 375.30 | 1.68% | 9,674 |
| Sep 21, 2026 | 366.84 | 374.68 | 357.58 | 369.10 | 369.10 | 1.70% | 9,446 |
| Sep 18, 2026 | 370.89 | 377.96 | 356.00 | 362.94 | 362.94 | -2.85% | 12,921 |
| Sep 17, 2026 | 379.36 | 383.28 | 360.18 | 373.59 | 373.59 | -1.18% | 14,006 |
| Sep 16, 2026 | 377.49 | 381.99 | 367.20 | 378.05 | 378.05 | 0.05% | 4,374 |
| Sep 15, 2026 | 370.28 | 380.66 | 366.00 | 377.86 | 377.86 | 0.14% | 14,508 |
| Sep 14, 2026 | 330.00 | 378.86 | 323.00 | 377.35 | 377.35 | 14.50% | 33,454 |
| Sep 11, 2026 | 335.05 | 343.95 | 326.76 | 329.57 | 329.57 | -2.52% | 6,055 |
| Sep 10, 2026 | 337.01 | 344.41 | 328.39 | 338.10 | 338.10 | 1.00% | 5,818 |
| Sep 9, 2026 | 337.15 | 340.00 | 332.81 | 334.75 | 334.75 | -0.56% | 2,855 |
| Sep 8, 2026 | 333.68 | 339.50 | 325.26 | 336.65 | 336.65 | 0.88% | 6,421 |
| Sep 7, 2026 | 333.71 | 333.71 | 333.71 | 333.71 | 333.71 | - | 79 |
| Sep 4, 2026 | 332.54 | 339.04 | 327.03 | 333.71 | 333.71 | 1.25% | 6,623 |
| Sep 3, 2026 | 330.40 | 334.84 | 321.28 | 329.60 | 329.60 | 1.61% | 14,082 |
| Sep 2, 2026 | 357.00 | 361.00 | 321.35 | 324.39 | 324.39 | -10.16% | 37,348 |