Applied Materials, Inc. (LON:0R1A)
London · Delayed Price · Currency is GBP · Price in USD 103.14
0.00 (0.00%)
Jul 21, 2022, 7:08 PM GMT
LON:0R1A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 492.84 | 507.00 | 483.21 | 488.50 | 488.50 | - | 10,076 |
| Aug 20, 2026 | 500.50 | 504.08 | 487.50 | 488.48 | 488.48 | -0.51% | 4,855 |
| Aug 19, 2026 | 514.50 | 522.88 | 488.55 | 491.50 | 490.97 | -2.68% | 12,255 |
| Aug 18, 2026 | 521.50 | 533.63 | 497.77 | 505.03 | 504.49 | -5.89% | 14,174 |
| Aug 17, 2026 | 514.50 | 539.80 | 508.00 | 536.61 | 536.03 | 6.22% | 26,046 |
| Aug 14, 2026 | 507.50 | 523.00 | 496.00 | 505.19 | 504.65 | -9.37% | 50,850 |
| Aug 13, 2026 | 553.50 | 563.95 | 543.60 | 557.42 | 556.82 | 1.18% | 23,896 |
| Aug 12, 2026 | 534.50 | 553.69 | 528.00 | 550.92 | 550.33 | 5.04% | 8,379 |
| Aug 11, 2026 | 528.50 | 541.99 | 523.25 | 524.48 | 523.92 | -0.80% | 6,403 |
| Aug 10, 2026 | 549.50 | 559.99 | 527.00 | 528.71 | 528.14 | -1.48% | 6,980 |
| Aug 7, 2026 | 533.50 | 549.99 | 527.00 | 536.67 | 536.10 | 1.19% | 3,723 |
| Aug 6, 2026 | 533.50 | 539.53 | 511.38 | 530.37 | 529.80 | -1.79% | 3,816 |
| Aug 5, 2026 | 551.50 | 558.00 | 530.65 | 540.06 | 539.48 | -1.16% | 5,381 |
| Aug 4, 2026 | 527.50 | 549.98 | 507.68 | 546.38 | 545.79 | 5.52% | 7,453 |
| Aug 3, 2026 | 513.50 | 519.31 | 490.00 | 517.79 | 517.24 | 0.74% | 11,295 |
| Jul 31, 2026 | 524.50 | 537.05 | 503.00 | 514.01 | 513.46 | 3.21% | 5,670 |
| Jul 30, 2026 | 444.50 | 507.88 | 429.20 | 498.01 | 497.48 | 9.68% | 12,631 |
| Jul 29, 2026 | 462.50 | 489.49 | 441.50 | 454.04 | 453.55 | -4.22% | 11,977 |
| Jul 28, 2026 | 496.50 | 515.79 | 467.00 | 474.03 | 473.52 | -6.71% | 19,638 |
| Jul 27, 2026 | 555.50 | 562.00 | 493.67 | 508.12 | 507.58 | -6.41% | 7,833 |
| Jul 24, 2026 | 561.50 | 573.22 | 535.33 | 542.92 | 542.34 | -2.79% | 4,664 |
| Jul 23, 2026 | 550.50 | 576.00 | 539.00 | 558.48 | 557.88 | -0.27% | 4,721 |
| Jul 22, 2026 | 547.50 | 565.50 | 538.00 | 560.00 | 559.40 | -1.51% | 4,157 |
| Jul 21, 2026 | 547.50 | 572.46 | 521.85 | 568.61 | 568.00 | 6.90% | 10,395 |
| Jul 20, 2026 | 534.50 | 554.89 | 522.73 | 531.90 | 531.33 | -0.26% | 6,860 |
| Jul 17, 2026 | 534.50 | 560.63 | 513.27 | 533.26 | 532.69 | -4.86% | 20,407 |
| Jul 16, 2026 | 577.50 | 595.00 | 552.86 | 560.50 | 559.90 | -3.06% | 10,660 |
| Jul 15, 2026 | 623.50 | 630.00 | 557.25 | 578.17 | 577.55 | -3.61% | 5,350 |
| Jul 14, 2026 | 592.50 | 618.80 | 568.00 | 599.85 | 599.21 | 4.35% | 8,166 |
| Jul 13, 2026 | 575.50 | 605.83 | 568.00 | 574.83 | 574.21 | -5.39% | 4,536 |
| Jul 10, 2026 | 581.50 | 609.14 | 568.21 | 607.57 | 606.92 | 1.51% | 6,342 |
| Jul 9, 2026 | 586.50 | 631.14 | 569.00 | 598.53 | 597.89 | 4.20% | 27,841 |
| Jul 8, 2026 | 551.50 | 577.03 | 530.00 | 574.43 | 573.81 | 4.14% | 15,862 |
| Jul 7, 2026 | 571.50 | 589.57 | 527.59 | 551.58 | 550.99 | -7.70% | 21,290 |
| Jul 6, 2026 | 623.50 | 639.99 | 591.32 | 597.57 | 596.93 | -1.63% | 21,093 |
| Jul 3, 2026 | 607.50 | 607.50 | 607.50 | 607.50 | 606.85 | 2.67% | - |
| Jul 2, 2026 | 637.50 | 680.00 | 581.88 | 591.71 | 591.07 | -7.83% | 23,043 |
| Jul 1, 2026 | 712.50 | 727.90 | 641.00 | 641.96 | 641.27 | -12.44% | 19,633 |
| Jun 30, 2026 | 709.50 | 739.32 | 695.00 | 733.15 | 732.36 | 4.84% | 18,853 |
| Jun 29, 2026 | 647.50 | 709.16 | 629.34 | 699.28 | 698.53 | 8.76% | 20,596 |
| Jun 26, 2026 | 656.50 | 682.37 | 623.02 | 642.98 | 642.29 | -1.82% | 13,727 |
| Jun 25, 2026 | 627.50 | 658.46 | 609.57 | 654.91 | 654.21 | 14.10% | 11,798 |
| Jun 24, 2026 | 590.50 | 603.52 | 573.37 | 573.98 | 573.36 | -2.02% | 17,281 |
| Jun 23, 2026 | 606.50 | 636.00 | 573.50 | 585.82 | 585.19 | -6.27% | 17,938 |
| Jun 22, 2026 | 623.50 | 639.92 | 607.00 | 625.00 | 624.33 | 0.73% | 35,647 |
| Jun 19, 2026 | 620.50 | 620.50 | 620.50 | 620.50 | 619.83 | 1.01% | 83 |
| Jun 18, 2026 | 614.50 | 638.83 | 606.99 | 614.31 | 613.65 | 2.04% | 14,300 |
| Jun 17, 2026 | 587.50 | 623.28 | 570.06 | 602.02 | 601.37 | 3.86% | 11,688 |
| Jun 16, 2026 | 586.50 | 600.98 | 572.00 | 579.63 | 579.01 | -1.68% | 9,015 |
| Jun 15, 2026 | 589.50 | 599.52 | 580.78 | 589.56 | 588.93 | 3.61% | 9,819 |