Electronic Arts Inc. - 0IFX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	203.1	203.47	203.47	203.47	203.1	1,181
December 03, 2025	204.16	203.11	203.11	204.16	202.93	621
December 02, 2025	201.99	202.99	202.99	203.21	201.77	1,640
December 01, 2025	200.65	202.29	202.29	202.47	200.4	1,329
November 28, 2025	199.07	202.06	202.06	202.97	199.07	410
November 26, 2025	201.8	201.87	201.87	201.96	201.51	1,159
November 25, 2025	200.58	201.79	201.79	201.8	200.58	177
November 24, 2025	201	201.68	201.68	201.84	201	1,506
November 21, 2025	201.82	200.99	200.99	201.82	200.98	329
November 20, 2025	200.74	202.07	202.07	202.24	200.74	462
November 19, 2025	202.09	202.11	202.11	202.11	200.85	133
November 18, 2025	199	202	202	202	199	401
November 17, 2025	200.72	201.08	201.08	201.79	200.72	84
November 14, 2025	201.23	201.35	201.35	201.5	200.95	126
November 13, 2025	201.29	201.77	201.77	202.66	201.29	211
November 12, 2025	201.5	201.88	201.88	201.98	201.25	54
November 11, 2025	201.82	201.42	201.42	202.2	201.21	1,730
November 10, 2025	200.33	201.35	201.35	201.37	200.01	1,485
November 07, 2025	199.76	200.51	200.51	200.62	199.76	569
November 06, 2025	200.31	200.77	200.77	200.95	200.31	468
November 05, 2025	200.14	200.72	200.72	201.93	199.99	391
November 04, 2025	199.32	200.35	200.35	200.47	199.22	197
November 03, 2025	199.02	200.02	200.02	200.73	199.02	1,551
October 31, 2025	200.69	200.15	200.15	200.69	199.54	449
October 30, 2025	197.56	200.33	200.33	201.21	197.56	1,507
October 29, 2025	196	200.28	200.22	200.69	196	2,453
October 28, 2025	200.5	200.44	200.44	201.53	200.1	877
October 27, 2025	200.11	200.68	200.68	200.86	200.1	1,430
October 24, 2025	200.86	200.7	200.73	201.96	200.1	80
October 23, 2025	200.63	200.57	200.57	202.44	200.55	177
October 22, 2025	200.4	200.66	200.66	201.62	200.12	414
October 21, 2025	200.11	200.48	200.48	200.51	200	455
October 20, 2025	200	200.6	200.6	200.6	200	1,619
October 17, 2025	200.32	200.62	200.62	200.74	200.32	5,994
October 16, 2025	200.75	200.91	200.91	201.03	200.32	799
October 15, 2025	200	200.88	200.88	201.06	200	1,365
October 14, 2025	199.66	200.3	200.3	200.65	199.66	551
October 13, 2025	200.07	200.5	200.5	200.51	200.07	3,400
October 10, 2025	200.51	200.07	200.07	200.51	199.85	1,837
October 09, 2025	198.84	200.05	200.05	200.1	198.84	936
October 08, 2025	200.34	200.05	200.05	200.4	200	593
October 07, 2025	200.01	200.19	200.19	200.54	199.99	1,036
October 06, 2025	200.49	200.5	200.5	200.83	200.46	1,697
October 03, 2025	200.9	200.92	200.91	201.26	200.7	588
October 02, 2025	201.34	201.1	201.1	201.63	200.83	1,397
October 01, 2025	201.13	201.6	201.6	202.25	201	1,511
September 30, 2025	202.98	201.58	201.58	203	201.32	5,870
September 29, 2025	195.25	202.29	202.29	205	193	18,170
September 26, 2025	167.98	170.98	170.98	173.43	167.98	271
September 25, 2025	168.26	168.25	168.25	168.98	167.85	695
September 24, 2025	174.7	168.26	168.26	174.7	166.55	2,220
September 23, 2025	173.61	174.11	174.11	174.83	173.44	325
September 22, 2025	173.25	172.39	172.39	173.8	171.86	894
September 19, 2025	173.32	174.43	174.43	174.43	171.77	3,665
September 18, 2025	172.93	173.25	173.25	174.37	171.56	804
September 17, 2025	172.22	172.17	172.17	172.72	170.49	489
September 16, 2025	173.43	173.18	173.18	175.53	171.01	1,455
September 15, 2025	172.54	171.52	171.52	172.57	171.13	348
September 12, 2025	169.37	171.34	171.34	172.38	169.23	399
September 11, 2025	171.08	168.73	168.73	171.18	168.65	539

Electronic Arts Inc. (0IFX.L) LSE