Canada markets open in 6 hours 19 minutes

Akamai Technologies, Inc. (0HBQ.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
89.12-0.12 (-0.13%)
As of 06:46PM BST. Market open.
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20240.000.000.0089.1289.12-
Jun 21, 202489.1589.9988.5388.6188.61998
Jun 20, 202488.7489.8288.2689.4589.451,677
Jun 19, 2024------
Jun 18, 202488.6089.8388.6089.5089.501,343
Jun 17, 202488.8288.8888.3188.7088.70590
Jun 14, 202489.1189.2688.2189.1889.18536
Jun 13, 202488.3488.3587.6287.9187.91939
Jun 12, 202489.8390.4588.5288.8688.86498
Jun 11, 202490.0790.1989.6189.8389.83102
Jun 10, 202488.5989.8687.9189.5789.5725,274
Jun 07, 202490.0790.6689.7389.7389.73587
Jun 06, 202490.6991.2590.2990.7590.75632
Jun 05, 202491.3491.4490.2591.2991.29928
Jun 04, 202491.0191.7090.4291.3891.38219
Jun 03, 202492.5092.6090.3690.7690.76341
May 31, 202490.1191.5689.6191.2791.27744
May 30, 202490.8490.9189.9590.1290.12492
May 29, 202492.0092.3291.3991.4091.40629
May 28, 202493.5494.1193.3093.9193.91407
May 24, 202494.5594.6093.8493.8493.84355
May 23, 202495.2995.2993.9693.9993.991,364
May 22, 202494.7995.8894.5195.3095.3084
May 21, 202494.6395.1994.6194.9994.99175
May 20, 202495.2995.4694.5194.7194.71119
May 17, 202496.6196.7295.2895.2895.28603
May 16, 202495.8496.5494.8196.3596.351,098
May 15, 202493.7495.8293.6995.6495.643,035
May 14, 202494.4694.4692.2992.2992.291,621
May 13, 202491.5394.3191.4793.9193.911,904
May 10, 202491.7394.8391.2491.2491.248,025
May 09, 2024101.92102.38101.62101.95101.9522,300
May 08, 2024101.21101.87100.97101.77101.7753
May 07, 2024101.36101.68101.00101.47101.47152
May 03, 2024100.41100.8999.5999.5999.59176
May 02, 2024100.61101.0597.8398.3798.37882
May 01, 2024101.51101.82100.80101.70101.70172
Apr 30, 2024101.19101.73100.93101.33101.33638
Apr 29, 2024101.88102.75101.35102.36102.361,988
Apr 26, 2024102.01102.59101.79102.26102.26465
Apr 25, 2024101.51101.72100.34101.52101.52192
Apr 24, 2024101.88102.57101.59102.46102.46140
Apr 23, 2024101.51102.07101.16101.83101.8351
Apr 22, 2024101.54101.96100.62101.31101.31811
Apr 19, 2024100.46101.66100.46101.31101.31599
Apr 18, 2024100.67101.38100.02100.19100.19950
Apr 17, 2024101.36102.25100.49100.66100.66762
Apr 16, 2024101.43102.38101.10101.93101.93636
Apr 15, 2024103.91104.42102.40102.41102.411,886
Apr 12, 2024104.46104.46102.94103.23103.23708
Apr 11, 2024104.52106.00104.11105.93105.93312
Apr 10, 2024106.37107.07104.26104.57104.571,535
Apr 09, 2024106.43107.01105.77106.87106.8738,626
Apr 08, 2024106.48106.68105.75106.12106.1246,542
Apr 05, 2024105.71106.77105.71106.76106.76468
Apr 04, 2024107.71108.05107.10107.22107.222,404
Apr 03, 2024107.22107.86106.26107.48107.48391
Apr 02, 2024108.97108.97107.80107.93107.93318
Mar 28, 2024109.56110.12108.66108.96108.96965
Mar 27, 2024108.80109.36108.41109.07109.07189
Mar 26, 2024108.94109.05108.06108.21108.21943
Mar 25, 2024108.50109.41108.30108.82108.82592
Mar 22, 2024109.81109.87108.61108.86108.862,053
Mar 21, 2024109.67110.09109.51109.53109.531,610
Mar 20, 2024107.75109.16107.75109.16109.162,165
Mar 19, 2024107.04107.75106.91107.50107.508,908
Mar 18, 2024107.91108.84107.28108.36108.36606
Mar 15, 2024108.18108.88107.55107.58107.581,136
Mar 14, 2024109.82109.85108.35108.59108.591,959
Mar 13, 2024109.55110.77109.27109.97109.97647
Mar 12, 2024109.55110.44109.30109.30109.30375
Mar 11, 2024110.74111.76110.13110.90110.901,298
Mar 08, 2024112.40113.13110.74110.74110.74397
Mar 07, 2024110.49113.15110.04113.13113.135,273
Mar 06, 2024110.03110.80109.35110.20110.20326
Mar 05, 2024110.50111.74109.73110.18110.181,863
Mar 04, 2024110.50111.53109.93110.57110.57771
Mar 01, 2024110.80111.55109.77110.68110.681,916
Feb 29, 2024109.22110.67108.70110.48110.482,505
Feb 28, 2024107.65108.38107.50108.17108.17411
Feb 27, 2024108.12108.42107.18107.88107.8831,054
Feb 26, 2024108.10109.49107.80109.03109.03536
Feb 23, 2024107.69109.06107.46108.76108.761,046
Feb 22, 2024108.55108.69106.94107.18107.183,943
Feb 21, 2024108.40108.40107.01107.01107.01440
Feb 20, 2024108.72109.43108.30108.71108.711,875
Feb 19, 2024------
Feb 16, 2024111.57112.15109.48109.83109.831,910
Feb 15, 2024114.54114.67111.74111.77111.773,542
Feb 14, 2024118.62121.99113.79114.10114.107,240
Feb 13, 2024125.32126.59124.64124.77124.771,579
Feb 12, 2024128.52128.55127.01127.54127.542,065
Feb 09, 2024127.88129.17127.05128.73128.731,438
Feb 08, 2024125.09127.24125.09127.04127.041,523
Feb 07, 2024125.43125.63124.22125.49125.49776
Feb 06, 2024125.06125.06123.72124.51124.51411
Feb 05, 2024124.00124.98122.64124.82124.82656
Feb 02, 2024124.34124.34122.79123.76123.76849
Feb 01, 2024123.55123.97122.96123.63123.631,648
Jan 31, 2024123.78124.48123.14123.29123.29355
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...