Cirrus Logic, Inc. (0HYI.L) LSE

121.40

-0.29(-0.24%)

Updated at December 24 05:47PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025121.99121.4121.02122.38120.616
December 23, 2025120.4120.71120.71120.75119.9337
December 22, 2025122.47122122122.47121.1435
December 19, 2025121.2121.86121.86122.19121.237
December 18, 2025123.33122122123.3312218
December 17, 2025122.4120.99120.99124.5120.9971
December 16, 2025123.66121.48121.48123.6612151
December 15, 2025124.11122.74122.74125122.5567
December 12, 2025125.4123.64123.64126.23123.6444
December 11, 2025125126.53126.53126.6612550
December 10, 2025124.27125.35125.35126.85124.2734
December 09, 2025124.05125.26125.26125.26122.150
December 08, 2025125122.98122.98125121.79166
December 05, 2025124123.56123.56124122.38340
December 03, 2025123.19122.89122.89123.9812249
December 02, 2025120120.88120.88121.22118.5194
December 01, 2025121118.69118.69121117.8257
November 28, 2025121.24120.73119.75121.24119.0157
November 26, 2025119.9120.26119.58120.67118.5876
November 25, 2025117.96118.73118.73118.73116.6131
November 24, 2025117.65117.36117.36118.55117.1385
November 21, 2025113.03114.84114.84116.77113.0387
November 20, 2025118115.85115.85118.48115.85120
November 19, 2025115116.31116.31117.7611548
November 18, 2025114.65116.06116.06116.06114.377,431
November 17, 2025118.22116.87116.87119.29116.8796
November 14, 2025117.19120.21120.21120.21117.1987
November 13, 2025121.54120.85120.85123.21120.6846
November 12, 2025120.42122.54122.54123.58120.42572
November 11, 2025119.99120.74120.74120.74119.2156
November 10, 2025120.35119.8119.8121.73119.23288
November 07, 2025116.34116.97116.97118.72116.01109
November 06, 2025121.08119.86119.86121.65119.4996
November 05, 2025125.76116.9116.9130.62116.9658
November 04, 2025131.24129.1129.1131.24128.7717,375
November 03, 2025131131.48131.48131.87130.517,343
October 31, 2025133.04133.71132.51134.41131.81617
October 30, 2025130.74134.42134.42134.42130.74178
October 29, 2025136.07133.42133.42136.82133.42147
October 28, 2025128.97135.47135.47136.1128.97775
October 27, 2025132.26133133133.25131.01488
October 24, 2025132.78130.99130.81132.91130.34133
October 23, 2025124.17130.77130.87131.21124.1758
October 22, 2025128127.44127.44129.49127.44314
October 21, 2025130.34130.69130.69130.96128.9120
October 20, 2025129.28130.54130.54130.69126.17117
October 17, 2025123.41123.42124.23125.45123.2324
October 16, 2025122.51123.95123.95124.9122.51299
October 15, 2025123.2122.6122.6123.4122.1142
October 14, 2025119.94120.17120.17120.1711859
October 13, 2025119119.58119.58119.83117.8135
October 10, 2025123.87119.44119.44125.47119.42487
October 09, 2025126.7123.51123.51126.7123.51222
October 08, 2025123126.98126.98127.321231,811
October 07, 2025127.01129129129.48124.12175
October 06, 2025128.9128.34128.34129.2127.76119
October 03, 2025129128.26127.98129125.54442
October 02, 2025126.03128.21128.21128.88126.03597
October 01, 2025125124.15123.86126123.218
September 30, 2025123.04125.68125.68125.68123.0452
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved