Analog Devices, Inc. (0HFN.L) LSE

278.14

+2.29(+0.83%)

Updated at December 24 05:39PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025277.87278.14278.14278.57277.58469
December 23, 2025275.54276.56276.56276.56272.791,400
December 22, 2025275.84276.99276.99278275.3327
December 19, 2025275.71276.32276.32278.44274350
December 18, 2025271.51275.11275.11276.68271.511,142
December 17, 2025277.61270.59270.59280.5270.591,035
December 16, 2025278.13277.76277.76280.96277.7667
December 15, 2025280.98280.56280.56285.38279.173,148
December 12, 2025284.91281.18281.18284.91279.93265
December 11, 2025279.36280.28280.28282.76278.731,144
December 10, 2025276.13280.47280.47280.8274.98147
December 09, 2025278.72277.23277.23279.11276.77246
December 08, 2025282278.16278.16282.27277.962,741
December 05, 2025277.51282.77282.77282.77277.51557
December 04, 2025277.53277.89277.89279.5275.1298
December 03, 2025275276.24276.24276.24271.725,008
December 02, 2025267.49272.21272.21272.21266.52836
December 01, 2025263.99266.48266.48268.14261.33896
November 28, 2025259.36264.74264.74264.85259.36847
November 26, 2025252.7258.19258.19260.51250.590,337
November 25, 2025236.35249.79249.79251.03229.723,056
November 24, 2025233.58240.24240.24240.52233760
November 21, 2025225.54232.44232.44232.44224269
November 20, 2025232.99229.91229.91235.19227.55264
November 19, 2025233.59232.08232.08233.59228.65155
November 18, 2025230.39231.07231.07231.07225423
November 17, 2025234.62230.92230.92234.62230.92333
November 14, 2025238.32235.51235.51238.32232.5313
November 13, 2025241.91236.63236.63241.91236.47318
November 12, 2025236.92241241241.66236.39429
November 11, 2025231.51233.93233.93234.5230.981,369
November 10, 2025231.4230.96230.96232.76228.98272
November 07, 2025230.08224.88224.88230.08223.48242
November 06, 2025235.19233.81233.81235.89231.54630
November 05, 2025230.46237.44237.44237.44230.46427
November 04, 2025232.58229.23229.23232.58229.225,904
November 03, 2025230.53234.13234.13236.78230.535,476
October 31, 2025233.29234.08234.08235.28232.64293
October 30, 2025235.04233.59233.59236.58233.26465
October 29, 2025238.35237.7237.7240.61237.21241
October 28, 2025240.82239.11239.11243.41239.11150
October 27, 2025238.76243.8243.8243.8238.76385
October 24, 2025242239.02238.33245.49237.02138
October 23, 2025241.77244.61244.61244.61240.071,622
October 22, 2025238.27239.11239.11241.35237.581,638
October 21, 2025246.8248.14248.14248.45245.955,084
October 20, 2025242.88245.88245.88246.79241.27898
October 17, 2025235.11242.07242.07242.4235.11206
October 16, 2025239.9240.69240.69243.95237.62394
October 15, 2025234.35237.44237.44238.46234.35170
October 14, 2025230.11237.4237.4237.7229.7637,564
October 13, 2025234234.7234.7234.94227.17399
October 10, 2025237.74228.94228.94238.42228.751,317
October 09, 2025237.38235.97235.97238.07231.38117
October 08, 2025235.3238.4238.4239233.8284
October 07, 2025243.96233.73233.73243.96233.73461
October 06, 2025241.32243.96243.96245.01241.31163
October 03, 2025243.05245.88244.93245.88242.5222
October 02, 2025244.82242.96242.96244.82241.292,136
October 01, 2025245.3241.55241.55245.3240.51441
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved