Applied Materials, Inc. (LON:0R1A)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 410.50
+4.13 (1.02%)
At close: Oct 21, 2026
LON:0R1A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 415.98 | 419.99 | 407.57 | 410.50 | 410.50 | 1.02% | 2,182 |
| Oct 20, 2026 | 407.50 | 419.57 | 399.11 | 406.37 | 406.37 | -2.54% | 4,966 |
| Oct 19, 2026 | 422.50 | 427.83 | 412.37 | 416.97 | 416.97 | 0.18% | 5,135 |
| Oct 16, 2026 | 430.50 | 433.95 | 414.80 | 416.22 | 416.22 | -2.89% | 5,532 |
| Oct 15, 2026 | 437.50 | 444.95 | 418.50 | 428.60 | 428.60 | -4.54% | 9,499 |
| Oct 14, 2026 | 466.50 | 469.99 | 446.14 | 449.00 | 449.00 | -2.11% | 8,059 |
| Oct 13, 2026 | 487.50 | 494.36 | 452.99 | 458.69 | 458.69 | -7.89% | 9,750 |
| Oct 12, 2026 | 508.50 | 513.55 | 492.04 | 498.00 | 498.00 | -2.07% | 4,049 |
| Oct 9, 2026 | 519.50 | 521.93 | 505.17 | 508.54 | 508.54 | -0.60% | 13,883 |
| Oct 8, 2026 | 511.50 | 523.80 | 502.65 | 511.60 | 511.60 | -1.58% | 5,703 |
| Oct 7, 2026 | 526.50 | 531.74 | 513.25 | 519.80 | 519.80 | -2.12% | 14,950 |
| Oct 6, 2026 | 544.50 | 548.84 | 529.00 | 531.08 | 531.08 | -1.27% | 15,130 |
| Oct 5, 2026 | 541.50 | 550.00 | 533.00 | 537.89 | 537.89 | -0.26% | 6,085 |
| Oct 2, 2026 | 537.50 | 547.03 | 530.00 | 539.30 | 539.30 | 2.55% | 30,662 |
| Oct 1, 2026 | 522.50 | 534.80 | 509.00 | 525.89 | 525.89 | 2.79% | 20,726 |
| Sep 30, 2026 | 512.50 | 517.06 | 505.35 | 511.64 | 511.64 | 1.37% | 8,861 |
| Sep 29, 2026 | 488.50 | 511.63 | 478.11 | 504.73 | 504.73 | 4.18% | 18,218 |
| Sep 28, 2026 | 471.50 | 486.43 | 468.00 | 484.50 | 484.50 | 0.08% | 4,636 |
| Sep 25, 2026 | 479.50 | 486.83 | 470.85 | 484.09 | 484.09 | 3.06% | 6,290 |
| Sep 24, 2026 | 468.50 | 473.94 | 460.35 | 469.70 | 469.70 | -0.86% | 5,389 |
| Sep 23, 2026 | 470.50 | 474.90 | 461.01 | 473.77 | 473.77 | 0.79% | 6,365 |
| Sep 22, 2026 | 459.50 | 472.00 | 453.00 | 470.06 | 470.06 | 1.31% | 9,531 |
| Sep 21, 2026 | 453.50 | 464.08 | 443.90 | 463.98 | 463.98 | 6.84% | 15,120 |
| Sep 18, 2026 | 423.50 | 436.92 | 413.00 | 434.28 | 434.28 | 4.05% | 15,614 |
| Sep 17, 2026 | 420.50 | 432.67 | 413.66 | 417.37 | 417.37 | -0.48% | 7,814 |
| Sep 16, 2026 | 428.50 | 431.45 | 415.04 | 419.40 | 419.40 | 0.07% | 6,915 |
| Sep 15, 2026 | 427.50 | 433.78 | 416.81 | 419.12 | 419.12 | -1.94% | 6,010 |
| Sep 14, 2026 | 436.50 | 450.00 | 419.56 | 427.40 | 427.40 | -7.36% | 13,929 |
| Sep 11, 2026 | 457.50 | 466.50 | 449.00 | 461.35 | 461.35 | 0.83% | 3,464 |
| Sep 10, 2026 | 467.50 | 470.32 | 450.01 | 457.53 | 457.53 | -2.11% | 4,466 |
| Sep 9, 2026 | 474.50 | 476.19 | 461.50 | 467.38 | 467.38 | -0.68% | 4,402 |
| Sep 8, 2026 | 459.50 | 471.59 | 452.00 | 470.57 | 470.57 | 3.54% | 11,938 |
| Sep 7, 2026 | 454.50 | 454.50 | 454.50 | 454.50 | 454.50 | 0.46% | - |
| Sep 4, 2026 | 444.50 | 460.20 | 436.37 | 452.43 | 452.43 | 4.03% | 11,854 |
| Sep 3, 2026 | 438.50 | 440.96 | 426.13 | 434.88 | 434.88 | -0.62% | 6,422 |
| Sep 2, 2026 | 440.50 | 444.00 | 433.52 | 437.60 | 437.60 | -0.67% | 12,074 |
| Sep 1, 2026 | 456.50 | 461.54 | 439.81 | 440.56 | 440.56 | -3.97% | 12,043 |
| Aug 31, 2026 | 456.36 | 466.78 | 453.92 | 458.76 | 458.76 | -2.91% | 10,841 |
| Aug 28, 2026 | 479.50 | 484.96 | 461.24 | 472.50 | 472.50 | -0.69% | 11,196 |
| Aug 27, 2026 | 489.50 | 494.00 | 471.36 | 475.79 | 475.79 | -0.55% | 5,903 |
| Aug 26, 2026 | 478.50 | 482.00 | 472.55 | 478.42 | 478.42 | 0.24% | 4,718 |
| Aug 25, 2026 | 486.50 | 498.32 | 476.02 | 477.27 | 477.27 | -1.97% | 12,277 |
| Aug 24, 2026 | 481.50 | 502.14 | 473.66 | 486.87 | 486.87 | -1.17% | 6,559 |
| Aug 21, 2026 | 502.50 | 507.00 | 483.21 | 492.61 | 492.61 | 0.85% | 11,352 |
| 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 |