Cirrus Logic, Inc. (0HYI.L) LSE

126.87

+3.66(+2.97%)

Updated at September 26 07:08PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025127126.87126.5512712569
September 25, 2025125.58122.97122.97125.58122.9720
September 24, 2025126.75126.79126.79127.8312675
September 23, 2025127.22126.05126.05128.39125.63774
September 22, 2025120.6126.76126.76127.55120.15723
September 19, 2025122.22119.85119.85122.68118.86749
September 18, 2025120.77122.03122.03122.03120.01105
September 17, 2025118.2119.09119.09119.16117.559
September 16, 2025116.84117.44117.44118.37116.0651
September 15, 2025117.3117.87117.87118.27116.51255
September 12, 2025115.99116.95116.95116.95115.18106
September 11, 2025114.28115115115113.28112
September 10, 2025116.38110.45110.45116.38109.85270
September 09, 2025117.82116.44116.44117.8211668
September 08, 2025117.05116.89116.89117.05115.8444
September 05, 2025116.12116.47116.5117.63115.4270
September 04, 2025113.22114.59114.54114.62111.477
September 03, 2025113.47113.47113.47113.47113.4718
September 02, 2025111.96112.11112.11112.5111.331,778
August 29, 2025114.78115.2115.2115.99114.7851
August 28, 2025117116.52116.52118.18115.9994
August 27, 2025116116.71116.71117.57115.9956
August 26, 2025117117.73117.73118.51115.0254
August 22, 2025115.62118.27118.27118.27113.9971
August 21, 2025111.98112.41112.41113.44111.611,380
August 20, 2025113.7112.54112.54113.72110.7852
August 19, 2025113.33112.89112.89114112.75116
August 18, 2025111.99112.85112.85112.85110.622
August 15, 2025112.36110.74110.74112.82110.7445
August 14, 2025108.1110.63110.63111.45107.6442
August 13, 2025108.98109.4109.4109.93108.176
August 12, 2025106.27108.25108.25108.34104.5149
August 11, 2025104.07104.83104.83105.83103.8366
August 08, 2025100.61102.8102.8102.899.5389
August 07, 202599.799.2199.21100.8398.8187
August 06, 2025107.5898.3998.39107.5892825
August 05, 2025107104.96104.96107.2104.1392
August 04, 2025101.07102.57102.57104.88101.0786
August 01, 202596.47100.38100.38101.0596.47238
July 31, 2025103.67102.37102.37103.94101.0484
July 30, 2025106.27104.89104.89106.33104.8798
July 29, 2025104.86104.1104.1105.93103.87159
July 28, 2025102.05101.93101.93103.46101.3117
July 25, 2025100.4999.8599.85100.4999.7364
July 24, 2025102.5102.01102.43102.5101.1435
July 23, 2025104.34101.84101.84104.34101.6944
July 22, 2025104103.86103.86104.7103.8615
July 21, 2025105.34105105105.39103.3838
July 18, 2025104.26103.68103.68104.3102.8830
July 17, 2025101.88103.01103.01103.38101.0537
July 16, 2025102.35102.27102.27102.49100.77105
July 15, 2025105.95103.5103.5106103.446,161
July 14, 2025103.41103.23103.23104102.3464
July 11, 2025104.51104.52104.52105.5104.11191
July 10, 2025105.65106.72106.72106.72104.6228
July 09, 2025106.94108.16108.16108.49102.4730
July 08, 2025107.76108.48108.48109106.4718
July 07, 2025107.31108.78108.78109.26107.3198
July 03, 2025110.99110.28110.28111.32109.844
July 02, 2025109.15108.13108.13109.53107.856
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved