Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Akamai Technolo (0HBQ) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Nov 2025 (Mon) 77.80646 77.80646 77.80646 77.80646 1,970
31st Oct 2025 (Fri) 77.80646 77.80646 77.80646 77.80646 440
30th Oct 2025 (Thu) 77.80646 77.80646 77.80646 77.80646 356
29th Oct 2025 (Wed) 77.80646 77.80646 77.80646 77.80646 1,299
28th Oct 2025 (Tue) 77.80646 77.80646 77.80646 77.80646 678
27th Oct 2025 (Mon) 77.80646 77.80646 77.80646 77.80646 700
24th Oct 2025 (Fri) 77.80646 77.80646 77.80646 77.80646 144
23rd Oct 2025 (Thu) 77.80646 77.80646 77.80646 77.80646 11,846
22nd Oct 2025 (Wed) 77.80646 77.80646 77.80646 77.80646 408
21st Oct 2025 (Tue) 77.80646 77.80646 77.80646 77.80646 241
20th Oct 2025 (Mon) 77.80646 77.80646 77.80646 77.80646 391
17th Oct 2025 (Fri) 77.80646 77.80646 77.80646 77.80646 289
16th Oct 2025 (Thu) 77.80646 77.80646 77.80646 77.80646 314
15th Oct 2025 (Wed) 77.80646 77.80646 77.80646 77.80646 536
14th Oct 2025 (Tue) 77.80646 77.80646 77.80646 77.80646 134
13th Oct 2025 (Mon) 77.80646 77.80646 77.80646 77.80646 558
10th Oct 2025 (Fri) 77.80646 77.80646 77.80646 77.80646 1,240
9th Oct 2025 (Thu) 77.80646 77.80646 77.80646 77.80646 398
8th Oct 2025 (Wed) 77.80646 77.80646 77.80646 77.80646 707
7th Oct 2025 (Tue) 77.80646 77.80646 77.80646 77.80646 188
6th Oct 2025 (Mon) 77.91718 77.91718 77.91718 77.91718 519
3rd Oct 2025 (Fri) 76.01626 76.01626 76.01626 76.01626 514
2nd Oct 2025 (Thu) 76.01626 76.01626 76.01626 76.01626 340
1st Oct 2025 (Wed) 76.01626 76.01626 76.01626 76.01626 143
30th Sep 2025 (Tue) 76.01626 76.01626 76.01626 76.01626 308
29th Sep 2025 (Mon) 76.01626 76.01626 76.01626 76.01626 514
26th Sep 2025 (Fri) 76.01626 76.01626 76.01626 76.01626 31
25th Sep 2025 (Thu) 76.01626 76.01626 76.01626 76.01626 93
24th Sep 2025 (Wed) 77.05566 77.05566 77.05566 77.05566 124
23rd Sep 2025 (Tue) 77.05566 77.05566 77.05566 77.05566 303
22nd Sep 2025 (Mon) 77.05566 77.05566 77.05566 77.05566 263
19th Sep 2025 (Fri) 77.05566 77.05566 77.05566 77.05566 7,414
18th Sep 2025 (Thu) 77.05566 77.05566 77.05566 77.05566 1,030
17th Sep 2025 (Wed) 78.76715 78.76715 78.76715 78.76715 269
16th Sep 2025 (Tue) 78.76715 78.76715 78.76715 78.76715 4,902
15th Sep 2025 (Mon) 78.76715 78.76715 78.76715 78.76715 4,976
12th Sep 2025 (Fri) 78.76715 78.76715 78.76715 78.76715 1,106
11th Sep 2025 (Thu) 78.76715 78.76715 78.76715 78.76715 275
10th Sep 2025 (Wed) 78.76715 78.76715 78.76715 78.76715 1,636
9th Sep 2025 (Tue) 78.76715 78.76715 78.76715 78.76715 6
8th Sep 2025 (Mon) 78.76715 78.76715 78.76715 78.76715 4,577
5th Sep 2025 (Fri) 78.59328 78.59328 78.59328 78.59328 5,223
4th Sep 2025 (Thu) 78.59328 78.59328 78.59328 78.59328 160
3rd Sep 2025 (Wed) 78.59328 78.59328 78.59328 78.59328 351
FTSE 100 Latest
Value9,696.40
Change-20.85