Skip to main content
Texas Instruments Incorporated (LON:0R2H)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
313.37
+1.52 (0.49%)
Nov 12, 2026, 5:14 PM GMT

LON:0R2H Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 2026303.84316.97300.30313.37313.370.49%2,457
Nov 11, 2026303.50314.69302.54311.85311.854.04%8,572
Nov 10, 2026293.02299.91280.50299.74299.742.60%2,759
Nov 9, 2026277.89293.46267.88292.15292.154.34%3,928
Nov 6, 2026284.43297.15271.48279.99279.99-3.38%4,199
Nov 5, 2026311.48311.90286.52289.77289.77-6.78%11,453
Nov 4, 2026312.30319.19302.50310.84310.84-0.62%3,657
Nov 3, 2026301.00316.54300.15312.79312.791.79%3,044
Nov 2, 2026305.29311.50301.57307.30307.303.16%6,891
Oct 30, 2026304.84313.95294.99297.88297.88-3.25%2,252
Oct 29, 2026315.00315.00300.36309.41307.890.80%2,640
Oct 28, 2026303.05312.80303.00306.96305.45-12,624
Oct 27, 2026300.00308.00291.36306.95305.442.93%3,098
Oct 26, 2026286.00298.20282.10298.20296.734.85%5,015
Oct 23, 2026274.66286.09274.66284.42283.020.81%3,682
Oct 22, 2026283.43291.44276.00282.12280.73-2.34%4,395
Oct 21, 2026282.24289.30275.70288.87287.453.43%2,170
Oct 20, 2026279.29282.44270.00279.30277.931.07%551
Oct 19, 2026282.24289.34272.01276.34274.98-0.91%3,173
Oct 16, 2026280.86284.66273.00278.87277.500.76%2,497
Oct 15, 2026275.57284.69269.92276.77275.41-1.51%1,429
Oct 14, 2026290.88292.00279.25281.00279.62-1.83%831
Oct 13, 2026280.05287.34274.25286.25284.841.61%4,147
Oct 12, 2026280.04288.00277.12281.71280.32-0.76%1,797
Oct 9, 2026290.52295.00281.65283.86282.46-1.01%8,661
Oct 8, 2026294.78295.41280.00286.77285.36-0.05%5,197
Oct 7, 2026300.19300.19284.81286.90285.49-3.97%2,778
Oct 6, 2026298.35300.39291.52298.76297.291.69%5,078
Oct 5, 2026295.00301.00288.87293.80292.350.02%1,263
Oct 2, 2026287.40297.14278.13293.73292.284.17%3,098
Oct 1, 2026284.24289.06276.00281.97280.58-0.04%2,669
Sep 30, 2026284.61285.00276.32282.09280.700.18%3,493
Sep 29, 2026281.00284.07272.56281.58280.190.96%2,129
Sep 28, 2026277.21279.99272.00278.90277.530.81%6,840
Sep 25, 2026272.92278.60269.05276.67275.312.36%2,974
Sep 24, 2026273.11275.34266.01270.28268.95-0.18%1,754
Sep 23, 2026273.22275.72266.50270.78269.450.27%1,993
Sep 22, 2026274.00275.00262.41270.06268.730.42%1,149
Sep 21, 2026270.39273.52262.95268.92267.602.02%4,385
Sep 18, 2026256.50265.16255.73263.60262.301.51%3,750
Sep 17, 2026264.37267.98257.24259.68258.40-1.76%3,108
Sep 16, 2026263.66268.57260.13264.32263.020.37%2,296
Sep 15, 2026266.49267.30257.58263.34262.04-0.44%5,350
Sep 14, 2026263.94268.49255.18264.50263.19-2.07%7,553
Sep 11, 2026255.39273.33254.41270.09268.764.45%3,509
Sep 10, 2026263.98263.98251.08258.59257.32-0.97%1,060
Sep 9, 2026258.80262.73255.00261.11259.831.42%2,559
Sep 8, 2026261.50266.49255.00257.45256.18-0.19%3,181
Sep 4, 2026258.72264.21251.18257.93256.661.82%969
Sep 3, 2026253.98257.86247.85253.32252.07-0.62%8,869