Skip to main content
logo
Palo Alto Networks, Inc. (LON:0KF5)
London flag London · Delayed Price · Currency is GBP · Price in USD
293.87
-5.16 (-1.73%)
Jun 2, 2026, 4:45 PM GMT

LON:0KF5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026301.00304.20282.52294.47--1.53%23,565
Jun 1, 2026285.41299.32279.12299.03299.037.83%39,077
May 29, 2026259.00277.79255.00277.31277.317.27%30,879
May 28, 2026249.63258.80248.00258.51258.513.74%21,708
May 27, 2026252.00255.00243.12249.18249.18-3.29%33,949
May 26, 2026260.50263.50250.17257.67257.67-0.80%23,116
May 22, 2026253.50261.48248.49259.74259.743.47%12,211
May 21, 2026246.00252.07239.70251.02251.021.35%4,941
May 20, 2026238.74250.00232.55247.68247.682.23%10,739
May 19, 2026246.90250.00240.88242.28242.28-2.11%25,660
May 18, 2026241.91248.85235.89247.51247.511.36%34,464
May 15, 2026236.47245.79230.12244.18244.183.20%20,829
May 14, 2026225.02238.80225.02236.61236.616.62%9,528
May 13, 2026214.86221.94210.68221.92221.923.18%11,840
May 12, 2026214.45216.15209.92215.09215.090.67%11,432
May 11, 2026205.00214.29203.50213.65213.653.97%22,658
May 8, 2026195.77206.00192.00205.50205.506.27%30,956
May 7, 2026187.35199.18184.15193.38193.385.37%21,545
May 6, 2026183.00186.33179.14183.53183.530.30%3,890
May 5, 2026185.19187.00180.41182.99182.99-1.27%17,789
May 4, 2026181.65187.28178.80185.35185.351.75%6,429
May 1, 2026180.72184.00177.35182.17182.171.59%9,970
Apr 30, 2026180.42182.00173.11179.32179.32-0.72%9,643
Apr 29, 2026181.29185.00177.77180.62180.62-1.54%8,404
Apr 28, 2026182.68186.00180.00183.45183.45-0.04%12,409
Apr 27, 2026178.44183.92176.00183.53183.533.02%13,321
Apr 24, 2026173.90178.42172.00178.15178.153.17%4,567
Apr 23, 2026176.49178.72169.63172.68172.68-3.95%9,437
Apr 22, 2026176.64179.80175.00179.79179.793.03%6,205
Apr 21, 2026170.83177.73169.60174.50174.502.67%55,424
Apr 20, 2026166.55170.00165.03169.96169.961.63%19,338
Apr 17, 2026167.55171.50166.76167.24167.240.83%8,225
Apr 16, 2026165.65170.25164.70165.86165.860.83%10,248
Apr 15, 2026160.41164.90160.16164.49164.493.23%34,946
Apr 14, 2026163.78165.60159.23159.34159.34-1.71%14,132
Apr 13, 2026156.15162.15152.00162.12162.125.81%13,136
Apr 10, 2026166.87173.62151.28153.22153.22-7.03%40,514
Apr 9, 2026173.91175.90164.44164.80164.80-4.97%7,128
Apr 8, 2026174.35178.94171.60173.41173.417.03%10,256
Apr 7, 2026161.66164.22159.75162.02162.02-0.34%3,003
Apr 2, 2026158.65163.19157.00162.58162.581.13%18,350
Apr 1, 2026162.26164.00157.31160.76160.760.19%20,492
Mar 31, 2026154.50161.07154.42160.45160.453.14%10,032
Mar 30, 2026147.02159.08146.70155.57155.575.91%30,153
Mar 27, 2026156.91158.99143.50146.89146.89-6.36%28,027
Mar 26, 2026153.63159.45150.99156.88156.882.29%27,917
Mar 25, 2026159.39185.38152.88153.37153.37-2.10%11,934
Mar 24, 2026163.38166.00156.25156.66156.66-5.22%22,537
Mar 23, 2026161.64169.76158.50165.30165.300.85%23,813
Mar 20, 2026170.10172.00161.89163.91163.91-3.87%10,300