Cirrus Logic, Inc. (0HYI.L) LSE

145.54

-2.1432(-1.45%)

Updated at April 02 07:09PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	144.33	145.54	145.54	146.66	141.26	340
April 01, 2026	145.13	146.51	146.51	148.6	144	42
March 31, 2026	142.66	141.4	141.4	144.56	138.54	26
March 30, 2026	143.78	141.83	141.83	148	138.01	71
March 27, 2026	147	144.98	144.98	149.55	143.27	299
March 26, 2026	142	148.93	148.93	154.5	140.8	920
March 25, 2026	145.5	143.25	143.25	145.5	142.45	30
March 24, 2026	140.67	143.45	143.45	143.45	131.77	42
March 23, 2026	136.07	136.96	136.96	140	130.17	74
March 20, 2026	136.28	135.49	135.49	140.35	134.53	94
March 19, 2026	131.95	134.8	134.8	135.6	131.25	32
March 18, 2026	137.15	135.04	135.04	137.15	135.04	225
March 17, 2026	135	136.12	136.12	138.6	134.57	286
March 16, 2026	137	136.23	136.23	137.5	136.23	779
March 13, 2026	136.51	133	133	136.51	133	26
March 12, 2026	137.86	133.88	133.88	137.86	131.65	80
March 11, 2026	133.52	136.2	136.2	136.42	133.52	17
March 10, 2026	135.6	135.34	135.34	135.64	133.25	104
March 09, 2026	128.34	131.17	131.17	131.3	126.51	20
March 06, 2026	135	130.68	130.68	135	126.65	119
March 05, 2026	134.62	134.67	134.67	135.96	133.68	484
March 04, 2026	138.81	138.02	138.02	138.81	138.02	28
March 03, 2026	142.17	140.18	140.18	142.73	135.41	72
March 02, 2026	139.84	141.83	141.83	142.23	138.8	106
February 27, 2026	145.05	140.48	140.48	145.05	138.93	101
February 26, 2026	146.88	144.63	144.63	146.88	142.23	2,490
February 25, 2026	144.37	144.35	144.35	145.79	143.6	61
February 24, 2026	142.97	146.04	146.04	146.35	141.18	67
February 23, 2026	142.14	140.75	140.75	143.08	140.37	101
February 20, 2026	139.58	142.22	0	144.61	138.79	651
February 19, 2026	145	138.49	0	145.98	137.77	248
February 18, 2026	144.52	145.14	0	146	144.52	2,912
February 17, 2026	146.45	145.78	0	146.66	142.7	325
February 13, 2026	142.03	144.42	0	145.53	140.01	118
February 12, 2026	141.56	142.68	0	143.99	140	108
February 11, 2026	141	142.49	0	145.45	141	123
February 10, 2026	142	142.15	0	142.15	139	214
February 09, 2026	138.61	141.9	0	144	138.61	74
February 06, 2026	140.5	143.48	0	144.21	139.54	1,141
February 05, 2026	134.11	140.07	0	140.07	132.93	146
February 04, 2026	126.18	138.04	0	139.06	126.15	1,034
February 03, 2026	131	127.55	0	132	124.64	174
February 02, 2026	126.15	131.63	0	132.64	126.15	195
January 30, 2026	129.82	128.04	0	131.18	128.04	128
January 29, 2026	129.28	127.34	0	129.72	125.4	170
January 28, 2026	128.23	130.54	0	130.54	127	171
January 27, 2026	129.98	130.37	0	130.37	129.31	3,778
January 26, 2026	125.01	126.69	0	128.86	125.01	120
January 23, 2026	129.9	126.22	0	130.86	126.12	143
January 22, 2026	132.89	130.41	0	133.33	130.41	118
January 21, 2026	127.26	130.68	0	132.35	126.07	570
January 20, 2026	123.15	122.5	0	127.07	122.25	234
January 16, 2026	124.35	123.66	0	125.51	123	76
January 15, 2026	126.94	123.99	0	126.94	123.44	41
January 14, 2026	124	123.74	0	127.93	123.43	304
January 13, 2026	122.57	122.63	0	123.39	122.3	41
January 12, 2026	119.5	119.28	0	121.74	119.05	124
January 09, 2026	122.04	122.09	0	123.25	122.04	60
January 08, 2026	119.37	119.97	0	119.97	118.93	67
January 07, 2026	120.59	120.97	0	123.84	116.46	109