Akamai Technologies, Inc. (0HBQ.L) LSE

Currency In USD

0HBQ.L Historical Return

If you invested $1000 in Akamai Technologies, Inc. (0HBQ.L) since IPO date, it would be worth $927.94 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,002.74, while $1000 invested 1 year ago would be worth $1,409.58. This corresponds to total returns of -7.21%, 0.27%, 40.96%, respectively, with annualized returns of -1.59%, 0.09%, 40.96%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0HBQ.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	106.94	106.24	106.24	108.45	104.01	9,718
September 30, 2026	107.53	107.49	107.49	113.28	107.48	12,634
September 29, 2026	108.38	108	108	111.19	105.75	19,603
September 28, 2026	113.58	111.65	111.65	114.9	109.57	31,675
September 25, 2026	134.2	117.24	117.24	137.8	116.24	199,755
September 24, 2026	118.43	112.14	112.14	118.43	111.95	2,122
September 23, 2026	119.12	117.5	117.5	119.12	113.75	3,482
September 22, 2026	117	116.57	116.57	122.49	115	2,159
September 21, 2026	106.15	116.09	116.09	116.5	104.2	3,146
September 18, 2026	109	104.64	104.64	110	102.68	2,191
September 17, 2026	105.82	107.67	107.67	109.19	104.48	3,005
September 16, 2026	105.35	106.22	106.22	108.11	104.25	812
September 15, 2026	105.83	105.81	105.81	107.8	103.69	557
September 11, 2026	109.14	108.19	108.19	110.79	107.45	1,003
September 10, 2026	110.73	108.07	108.07	111.03	107	3,192
September 09, 2026	105.55	111.39	111.39	112.7	104.99	8,397
September 08, 2026	105.87	105.96	105.96	108.42	100.94	1,463
September 04, 2026	106.86	104.71	104.71	106.86	104.71	525
September 03, 2026	101.76	105.75	105.75	106	101.76	3,830
September 02, 2026	106.8	104.67	104.67	108.5	104.21	3,559
September 01, 2026	110	106.57	106.57	110.4	105.83	2,946
August 28, 2026	112.87	107.62	107.62	112.87	107.1	2,207
August 27, 2026	109.77	111.5	111.5	111.7	109	1,207
August 26, 2026	105.2	108.19	108.19	108.74	105	2,375
August 25, 2026	105.66	104.15	104.15	112.52	104.15	1,901
August 24, 2026	111.36	106.15	106.15	111.36	105.38	8,463
August 21, 2026	110.09	110.14	110.14	113.9	109.77	1,896
August 20, 2026	113.87	110.42	110.42	113.88	110.28	1,196
August 19, 2026	115.2	112.87	112.87	119.76	110.55	5,659
August 18, 2026	120	116.77	116.77	123.83	116.77	2,952
August 17, 2026	125.9	123.09	123.09	127.01	121.72	2,506
August 14, 2026	126.59	125.77	125.77	126.95	121.5	5,416
August 13, 2026	123.95	124.22	124.22	127.09	121	3,777
August 12, 2026	116.9	123.44	123.44	124.98	114.35	2,833
August 11, 2026	115.7	117.07	117.07	119.7	115.7	1,084
August 10, 2026	108.15	117.35	117.35	119.75	107.29	6,256
August 07, 2026	133.25	111.48	111.48	136.99	111.08	9,337
August 06, 2026	125.81	116.24	116.24	125.81	116.24	1,206
August 05, 2026	123	123.82	123.82	125.82	120	2,877
August 04, 2026	120	122.7	122.7	123.25	117.01	1,738
August 03, 2026	116.17	117.93	117.93	121	111.37	2,596
July 31, 2026	115.39	114.77	114.77	116.63	110.51	697
July 30, 2026	107.02	112.42	112.42	113.06	106.11	397
July 29, 2026	110.65	109.88	109.88	113.28	107.21	3,719
July 28, 2026	112.55	111.82	111.82	117.09	107.96	3,697
July 27, 2026	114	112.76	112.76	118.16	110.83	1,746
July 24, 2026	115.61	116.47	116.47	118.55	115.61	2,036
July 23, 2026	126.39	118.57	118.57	126.39	118.57	923
July 22, 2026	125.38	124.47	124.47	126.87	121.44	480
July 21, 2026	127.24	124.97	124.97	127.24	123.6	1,255
July 20, 2026	123.32	123.94	123.94	124.68	120.21	2,901
July 17, 2026	118	119.6	119.6	121.12	115.66	927
July 16, 2026	118	119.02	119.02	123.5	118	1,101
July 15, 2026	124	120.34	120.34	127.74	118.42	2,249
July 14, 2026	122.8	124.89	124.89	127.44	120	965
July 13, 2026	125.74	125.22	125.22	129.46	123.38	2,667
July 10, 2026	127.1	126.49	126.49	132	125	1,374
July 09, 2026	126.87	129.27	129.27	130.1	123.96	7,381
July 08, 2026	114	123.87	123.87	124.48	111.6	6,318
July 07, 2026	113.98	117.14	117.14	119	112.5	1,908