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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |