Applied Materials, Inc. (LON:0R1A)
London · Delayed Price · Currency is GBP · Price in USD 397.50
+2.00 (0.51%)
Apr 22, 2026, 5:15 PM GMT
LON:0R1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 398.30 | 400.90 | 397.50 | 400.00 | - | 1.26% | 190 |
| Apr 21, 2026 | 395.50 | 397.80 | 390.00 | 395.01 | 395.01 | 0.60% | 4,091 |
| Apr 20, 2026 | 393.50 | 400.00 | 389.75 | 392.64 | 392.64 | 0.08% | 8,824 |
| Apr 17, 2026 | 392.50 | 404.00 | 390.00 | 392.33 | 392.33 | 1.15% | 7,615 |
| Apr 16, 2026 | 402.50 | 404.00 | 384.00 | 387.87 | 387.87 | 0.66% | 7,353 |
| Apr 15, 2026 | 396.50 | 402.00 | 379.68 | 385.31 | 385.31 | -3.16% | 10,915 |
| Apr 14, 2026 | 400.50 | 406.60 | 391.02 | 397.90 | 397.90 | 1.76% | 9,322 |
| Apr 13, 2026 | 395.50 | 400.50 | 388.58 | 391.02 | 391.02 | -3.19% | 9,750 |
| Apr 10, 2026 | 398.50 | 407.15 | 395.00 | 403.90 | 403.90 | 2.33% | 2,239 |
| Apr 9, 2026 | 380.50 | 397.32 | 377.70 | 394.72 | 394.72 | 2.32% | 6,585 |
| Apr 8, 2026 | 375.50 | 389.27 | 366.04 | 385.77 | 385.77 | 9.98% | 13,536 |
| Apr 7, 2026 | 349.50 | 356.11 | 340.00 | 350.75 | 350.75 | 0.78% | 2,292 |
| Apr 2, 2026 | 343.50 | 356.00 | 336.00 | 348.03 | 348.03 | -1.94% | 4,518 |
| Apr 1, 2026 | 347.50 | 359.00 | 341.51 | 354.93 | 354.93 | 5.31% | 12,388 |
| Mar 31, 2026 | 327.50 | 337.48 | 318.80 | 337.02 | 337.02 | 4.10% | 13,545 |
| Mar 30, 2026 | 340.50 | 344.90 | 321.83 | 323.76 | 323.76 | -3.29% | 7,909 |
| Mar 27, 2026 | 342.50 | 349.00 | 331.00 | 334.79 | 334.79 | -1.58% | 4,911 |
| Mar 26, 2026 | 368.50 | 369.82 | 339.34 | 340.18 | 340.18 | -7.74% | 13,726 |
| Mar 25, 2026 | 381.50 | 383.00 | 360.86 | 368.70 | 368.70 | -2.31% | 12,610 |
| Mar 24, 2026 | 363.50 | 379.83 | 350.00 | 377.42 | 377.42 | 3.60% | 6,373 |
| Mar 23, 2026 | 351.75 | 374.25 | 342.00 | 364.31 | 364.31 | 4.15% | 19,161 |
| Mar 20, 2026 | 356.75 | 372.77 | 346.69 | 349.79 | 349.79 | -0.77% | 5,266 |
| Mar 19, 2026 | 352.00 | 358.36 | 336.13 | 352.50 | 352.50 | -0.14% | 5,168 |
| Mar 18, 2026 | 357.25 | 362.00 | 347.00 | 353.00 | 353.00 | 0.72% | 9,651 |
| Mar 17, 2026 | 343.00 | 351.42 | 335.00 | 350.47 | 350.47 | 1.27% | 1,943 |
| Mar 16, 2026 | 344.50 | 353.00 | 341.00 | 346.07 | 346.07 | 0.88% | 2,238 |
| Mar 13, 2026 | 334.50 | 349.00 | 331.05 | 343.05 | 343.05 | 2.04% | 2,155 |
| Mar 12, 2026 | 347.75 | 353.00 | 334.35 | 336.20 | 336.20 | -4.05% | 3,497 |
| Mar 11, 2026 | 350.00 | 353.34 | 343.89 | 350.38 | 350.38 | 0.88% | 3,327 |
| Mar 10, 2026 | 339.25 | 354.95 | 335.00 | 347.33 | 347.33 | 6.09% | 37,355 |
| Mar 9, 2026 | 314.50 | 330.30 | 309.50 | 327.39 | 327.39 | -1.80% | 7,371 |
| Mar 6, 2026 | 347.75 | 351.00 | 325.01 | 333.39 | 333.39 | -2.09% | 23,666 |
| Mar 5, 2026 | 356.75 | 362.50 | 336.66 | 340.49 | 340.49 | -5.06% | 4,724 |
| Mar 4, 2026 | 348.25 | 362.90 | 341.90 | 358.65 | 358.65 | 2.07% | 2,873 |
| Mar 3, 2026 | 360.00 | 373.99 | 346.88 | 351.39 | 351.39 | -5.34% | 8,291 |
| Mar 2, 2026 | 362.50 | 373.68 | 358.34 | 371.23 | 371.23 | -0.43% | 13,573 |
| Feb 27, 2026 | 373.50 | 378.96 | 362.50 | 372.83 | 372.83 | -0.66% | 2,521 |
| Feb 26, 2026 | 396.25 | 399.53 | 366.54 | 375.32 | 375.32 | -4.98% | 7,743 |
| Feb 25, 2026 | 378.75 | 395.74 | 375.00 | 394.99 | 394.99 | 4.69% | 21,011 |
| Feb 24, 2026 | 374.00 | 380.50 | 368.00 | 377.30 | 377.30 | 1.59% | 4,558 |
| Feb 23, 2026 | 372.00 | 378.90 | 367.00 | 371.38 | 371.38 | -0.86% | 4,099 |
| Feb 20, 2026 | 372.00 | 377.03 | 366.50 | 374.61 | 374.61 | 2.17% | 7,821 |
| Feb 19, 2026 | 367.75 | 373.00 | 360.18 | 366.65 | 366.65 | -0.56% | 23,564 |
| Feb 18, 2026 | 362.00 | 373.84 | 358.99 | 368.70 | 368.23 | 2.30% | 19,469 |
| Feb 17, 2026 | 354.50 | 364.20 | 347.00 | 360.40 | 359.94 | 1.95% | 6,112 |
| Feb 16, 2026 | 353.50 | 353.50 | 353.50 | 353.50 | 353.05 | -1.73% | 244 |
| Feb 13, 2026 | 368.25 | 376.56 | 354.88 | 359.73 | 359.28 | 8.85% | 42,158 |
| Feb 12, 2026 | 316.25 | 346.20 | 325.72 | 330.47 | 330.05 | -2.80% | 5,960 |
| Feb 11, 2026 | 330.00 | 344.50 | 325.00 | 340.00 | 339.57 | 2.31% | 6,203 |
| Feb 10, 2026 | 330.00 | 334.67 | 321.53 | 332.31 | 331.89 | 0.90% | 1,626 |