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 $763.17 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $786.74, while $1000 invested 1 year ago would be worth $960.16. This corresponds to total returns of -23.68%, -21.33%, -3.98%, respectively, with annualized returns of -5.5%, -7.69%, -3.98%.

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
November 11, 2026	85	87.38	87.38	88.55	84.07	2,090
November 10, 2026	80.5	83.78	83.78	84	78.5	4,504
November 09, 2026	83.07	80.29	80.29	85.07	76	7,562
November 06, 2026	80.06	83.12	83.12	85.11	79.49	8,862
November 05, 2026	87.52	79.62	79.62	87.52	77.49	11,994
November 04, 2026	86.21	85.41	85.41	88	83.74	5,214
November 03, 2026	86.96	85	85	90	84.65	6,596
November 02, 2026	95.04	87.77	87.77	95.98	87.44	3,267
October 30, 2026	94.72	92.25	92.25	96.9	91.59	5,121
October 29, 2026	96.89	98.21	98.21	99	94.9	1,928
October 28, 2026	100.4	97.2	97.2	100.99	97	1,374
October 27, 2026	99.49	98.47	98.47	99.7	97	1,858
October 26, 2026	93.76	98.26	98.26	98.88	92.09	8,750
October 23, 2026	91.5	93.25	93.25	93.64	89.28	7,002
October 22, 2026	90.5	90.53	90.53	91.59	87	17,371
October 21, 2026	91.61	90.3	90.3	91.75	88.5	6,648
October 20, 2026	87.12	89.84	89.84	90.43	86.2	10,392
October 19, 2026	89.82	87.72	87.72	90.97	87.5	5,254
October 16, 2026	92.34	88.24	88.24	94.08	87.6	4,049
October 15, 2026	90.2	90.55	90.55	91.91	86.32	9,249
October 14, 2026	100.1	90.92	90.92	102	90.45	9,126
October 13, 2026	101.05	100.76	100.76	103.06	98.35	3,263
October 12, 2026	107.38	102.06	102.06	109	100.5	3,809
October 09, 2026	101.45	108.37	108.37	108.94	101.18	8,719
October 08, 2026	102.27	100.25	100.25	104.71	99.29	10,938
October 07, 2026	107.93	105.19	105.19	108.62	104	10,318
October 06, 2026	108.45	108.57	108.57	111.69	107.6	8,745
October 05, 2026	109.1	107.75	107.75	110.79	106.3	3,653
October 02, 2026	107.92	111.39	111.39	113.19	107.7	12,292
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