Fortinet, Inc. (0IR9.L) LSE

146.27

+0.53(+0.36%)

Updated at June 02 07:14PM

Currency In USD

0IR9.L Historical Return

If you invested $1000 in Fortinet, Inc. (0IR9.L) since IPO date, it would be worth $490.25 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,123.24, while $1000 invested 1 year ago would be worth $1,434.58. This corresponds to total returns of -50.98%, 112.32%, 43.46%, respectively, with annualized returns of -13.76%, 28.5%, 43.46%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0IR9.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	146.1	146.27	146.27	147.75	140	10,778
June 01, 2026	139.27	145.74	145.74	146	137.56	17,316
May 29, 2026	129	137.16	137.16	137.17	127.32	11,146
May 28, 2026	130	129.7	129.7	132	125	10,821
May 27, 2026	132.92	128.3	128.3	133.63	126	27,280
May 26, 2026	134.92	134.45	134.45	135.02	128.56	4,845
May 22, 2026	130	133.04	133.04	133.79	125.25	5,957
May 21, 2026	129.8	128.53	128.53	130.19	126.11	7,471
May 20, 2026	127.1	128.8	128.8	129.34	124.9	6,302
May 19, 2026	126.25	126.15	126.15	128.15	123.77	9,583
May 18, 2026	122.4	125.58	125.58	125.83	120.24	12,899
May 15, 2026	121.4	121.75	121.75	123.31	117.77	5,645
May 14, 2026	118.01	120.48	120.48	120.81	114.33	6,484
May 13, 2026	114	115.86	115.86	116	112.51	12,007
May 12, 2026	115.78	114.13	114.13	119.75	113.7	9,853
May 11, 2026	113.15	114.96	114.96	114.96	110	12,348
May 08, 2026	107	114.14	114.14	114.58	105.4	15,558
May 07, 2026	101	106.99	106.99	112.14	100	51,800
May 06, 2026	90.19	89.77	89.77	90.5	87.35	16,916
May 05, 2026	89.51	89.46	89.46	90.5	88.39	5,877
May 01, 2026	85.5	86.61	86.61	86.7	83.51	2,863
April 30, 2026	84.28	84.47	84.47	85.5	82.46	14,010
April 29, 2026	86.08	85.76	85.76	87.4	84.27	2,824
April 28, 2026	85.44	85.85	85.85	87.41	82.5	4,430
April 27, 2026	84.16	86.09	86.09	86.72	83.74	14,183
April 24, 2026	82	84.37	84.37	84.37	82	3,131
April 23, 2026	85.78	82.5	82.5	86.05	81.84	30,435
April 22, 2026	85.88	86.29	86.29	87.6	84.68	5,517
April 21, 2026	83	85.33	85.33	85.64	82	6,658
April 20, 2026	81	82.86	82.86	83.24	80.5	6,763
April 17, 2026	82.4	81.05	81.05	84.2	81.05	8,611
April 16, 2026	79.64	81.74	81.74	82.47	79	7,093
April 15, 2026	78.71	78.21	78.21	79.97	77.43	2,381
April 14, 2026	79	77.95	77.95	79.96	77.95	7,779
April 13, 2026	76.35	78.74	78.74	78.74	76.1	5,470
April 10, 2026	80.66	76.68	76.68	83.08	76	13,982
April 09, 2026	83.5	80.3	80.3	83.9	79.69	4,854
April 08, 2026	85.58	82.77	82.77	86.58	82.33	6,513
April 07, 2026	81.75	82.58	82.58	83.69	81.4	5,936
April 02, 2026	80.2	81.82	81.82	81.95	79.09	1,775
April 01, 2026	82.03	81.35	81.35	82.34	80.19	7,436
March 31, 2026	80	81.42	81.22	82.5	78.31	3,282
March 30, 2026	77.86	80.16	79.88	80.79	76	2,890
March 27, 2026	78	79.07	79.07	81.92	76.46	8,525
March 26, 2026	78.88	80.49	80.49	81.67	77.48	1,993
March 25, 2026	79.74	78.94	78.94	81.51	78.86	2,457
March 24, 2026	80.95	80.25	79.89	83.8	79.75	4,402
March 23, 2026	80.18	82.87	82.81	84.99	79.37	4,837
March 20, 2026	83.25	81.12	81.09	84.6	81.01	5,753
March 19, 2026	82.11	83.24	83.24	84.9	82.11	11,168
March 18, 2026	84.2	83.93	84.01	87	79.79	4,477
March 17, 2026	84.08	83.37	83.23	86.39	83.23	4,896
March 16, 2026	83.7	84.61	84.72	85.8	82.46	3,354
March 13, 2026	83.77	83.42	83.28	85.07	82.88	4,354
March 12, 2026	83.87	84.44	84.44	84.96	82.65	7,034
March 11, 2026	85.06	83.33	83.37	85.25	82.43	3,596
March 10, 2026	84.35	83.92	83.92	85.03	81.8	8,268
March 09, 2026	82.05	83.2	83.21	84.68	81.04	4,094
March 06, 2026	84.6	83.56	83.56	84.67	82.11	3,131
March 05, 2026	82.1	84.53	84.53	84.58	82	5,454