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

162.55

+9.6098(+6.28%)

Updated at June 02 07:12PM

Currency In USD

0HBQ.L Historical Return

If you invested $1000 in Akamai Technologies, Inc. (0HBQ.L) since IPO date, it would be worth $1,419.77 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,729.99, while $1000 invested 1 year ago would be worth $2,135.44. This corresponds to total returns of 41.98%, 73%, 113.54%, respectively, with annualized returns of 8.42%, 20.07%, 113.54%.

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
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
April 13, 2026	90.8	95.75	95.75	97.74	87	6,627
April 10, 2026	105.41	92.21	92.21	110	92.12	11,655
April 09, 2026	115	107.77	107.77	115	106.8	3,172
April 08, 2026	117.42	115.35	115.35	119.41	113.36	1,905
April 07, 2026	114.52	113.22	113.22	116.16	112.91	1,050
April 02, 2026	113.07	115.74	115.74	117.01	112	2,154
April 01, 2026	116.04	116.84	116.84	117.34	115.48	6,139
March 31, 2026	111.08	114.31	114.31	116.32	108.01	1,242
March 30, 2026	114.72	108.89	108.89	116.91	108.89	1,093
March 27, 2026	117.32	112.82	112.82	117.32	111.64	2,516
March 26, 2026	120.38	116.72	116.72	121.05	116.22	2,859
March 25, 2026	116	117.45	117.45	120.51	115.64	4,658
March 24, 2026	112.02	115.06	115.06	115.55	112.02	5,817
March 23, 2026	111.7	114.84	114.77	115.15	108.08	25,493
March 20, 2026	109.73	109.46	109.69	111.84	107.63	6,271
March 19, 2026	108.64	110.19	110	110.19	104.65	5,686
March 18, 2026	102.63	110.64	110.88	110.64	102.63	372
March 17, 2026	106	105.6	105.6	106	103.67	100
March 16, 2026	109.31	105.78	105.65	110	104.53	707
March 13, 2026	105	108.15	108.15	108.99	101.88	498
March 12, 2026	104	107.48	107.48	108.35	104	913
March 11, 2026	104.89	106.33	105.68	108.16	102.72	262
March 10, 2026	101.72	105.52	105.52	106.04	100.84	760
March 09, 2026	97.04	101.28	101.32	102.54	96.74	930
March 06, 2026	99.5	99.57	99.57	101	97.51	245
March 05, 2026	104.99	102.31	102.31	104.99	100	2,109