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 $1,104.81 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,352.83, while $1000 invested 1 year ago would be worth $1,630.66. This corresponds to total returns of 10.48%, 35.28%, 63.07%, respectively, with annualized returns of 2.27%, 10.59%, 63.07%.

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
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
July 06, 2026	113.5	113.14	113.14	116.32	111	6,473
July 02, 2026	112.13	110.11	110.11	115.01	109.67	6,270
July 01, 2026	118.58	114.4	114.4	120.4	112.5	6,132
June 30, 2026	115.33	118.16	118.16	119.23	114	2,161
June 29, 2026	114	113.86	113.86	118.47	113.15	4,738
June 26, 2026	111	112.69	112.69	114.69	108.84	14,664
June 25, 2026	118.46	113.42	113.42	122.5	112.39	3,831
June 24, 2026	116.76	121.16	121.16	121.91	116.76	4,627
June 23, 2026	122.98	121.59	121.59	122.99	118.2	873
June 22, 2026	124.9	121.12	121.12	125.79	119.17	2,135
June 18, 2026	128.87	125.53	125.53	130.18	122.77	4,574
June 17, 2026	132.32	130.61	130.61	134	129.18	3,211
June 16, 2026	134.3	133.36	133.36	137.6	132.16	4,115
June 15, 2026	136	134.46	134.46	141	133.55	2,847
June 12, 2026	133.85	132.86	132.86	133.88	130.46	3,729
June 11, 2026	129.38	130.64	130.64	138.9	127.8	1,738
June 10, 2026	135	133.72	133.72	139.18	132	3,359
June 09, 2026	141.7	135.73	135.73	146	132.58	6,330
June 08, 2026	149	142.83	142.83	151.05	141.39	8,151
June 05, 2026	157.61	149.72	149.72	164	148.25	4,516
June 04, 2026	156.15	159.64	159.64	160.47	149.78	1,900
June 03, 2026	161.23	162.59	162.59	164.54	155.43	3,690
June 02, 2026	153.83	162.55	162.55	163.02	150.2	9,182
June 01, 2026	152.29	152.94	152.94	156.08	149.96	5,529
May 29, 2026	143.32	148.45	148.45	149.65	142.61	6,312
May 28, 2026	144.6	143.98	143.98	151.94	142.25	540
May 27, 2026	150.8	142.43	142.43	150.8	141.74	2,288
May 26, 2026	147.27	148.82	148.82	151.83	144.24	2,166
May 22, 2026	147.58	147.48	147.48	148.2	145.96	1,961
May 21, 2026	143.6	145.53	145.53	147	140.99	2,244
May 20, 2026	142	141.43	141.43	144.88	135	2,050
May 19, 2026	146.62	146.48	146.48	147.39	141	3,271
May 18, 2026	149.95	149.9	149.9	153	148.5	4,394
May 15, 2026	154.4	151.45	151.45	155.68	144.69	1,248
May 14, 2026	161.58	153.85	153.85	165	153.84	2,323
May 13, 2026	152	160.05	160.05	161.29	150.04	3,288
May 12, 2026	152.25	147.58	147.58	154.8	144.66	4,657
May 11, 2026	148	155.78	155.78	156.22	143	12,359
May 08, 2026	151.25	140	140	152	133.16	23,651
May 07, 2026	114.86	113	113	117.64	111.74	15,821
May 06, 2026	117.93	119.1	119.1	120	114.45	7,442
May 05, 2026	105.16	116.17	116.17	116.92	103.01	10,100
May 01, 2026	103.33	104.14	104.14	105	102.11	1,250
April 30, 2026	94.31	100.07	100.07	101.76	94.31	2,280
April 29, 2026	97.5	99.47	99.47	100.07	92.57	335
April 28, 2026	95.93	95.96	95.96	97.87	92.71	760
April 27, 2026	95.53	95.94	95.94	96	93.69	370
April 24, 2026	99.45	95.4	95.4	99.45	95.18	768
April 23, 2026	92.71	95.09	95.09	96.5	90	1,434
April 22, 2026	101.02	97.97	97.97	101.02	97.61	1,143
April 21, 2026	97.3	99.18	99.18	99.36	96.01	1,796
April 20, 2026	95.2	97.28	97.28	98.54	94.67	995
April 17, 2026	94.02	95.5	95.5	99	94.02	1,700
April 16, 2026	90.66	95.76	95.76	97.67	90.5	4,146
April 15, 2026	89.53	90.81	90.81	92.85	88.5	5,020
April 14, 2026	95.36	89.67	89.67	97.7	89.12	3,818