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
12th Dec 2025 (Fri) 85.74048 85.74048 85.74048 85.74048 444
11th Dec 2025 (Thu) 85.74048 85.74048 85.74048 85.74048 102
10th Dec 2025 (Wed) 87.09699 87.09699 87.09699 87.09699 541
9th Dec 2025 (Tue) 87.09699 87.09699 87.09699 87.09699 65
8th Dec 2025 (Mon) 87.09699 87.09699 87.09699 87.09699 6,641
5th Dec 2025 (Fri) 87.09699 87.09699 87.09699 87.09699 1,314
4th Dec 2025 (Thu) 87.09699 87.09699 87.09699 87.09699 376
3rd Dec 2025 (Wed) 87.13124 87.13124 87.13124 87.13124 678
2nd Dec 2025 (Tue) 91.25619 91.25619 91.25619 91.25619 190
1st Dec 2025 (Mon) 91.25619 91.25619 91.25619 91.25619 408
28th Nov 2025 (Fri) 91.25619 91.25619 91.25619 91.25619 15,393
27th Nov 2025 (Thu) 91.25619 91.25619 91.25619 91.25619 0
26th Nov 2025 (Wed) 88.49472 88.49472 88.49472 88.49472 57
25th Nov 2025 (Tue) 88.49472 88.49472 88.49472 88.49472 656
24th Nov 2025 (Mon) 88.49472 88.49472 88.49472 88.49472 5,141
21st Nov 2025 (Fri) 88.49472 88.49472 88.49472 88.49472 1,134
20th Nov 2025 (Thu) 88.49472 88.49472 88.49472 88.49472 553
19th Nov 2025 (Wed) 88.49472 88.49472 88.49472 88.49472 271
18th Nov 2025 (Tue) 88.49472 88.49472 88.49472 88.49472 750
17th Nov 2025 (Mon) 88.49472 88.49472 88.49472 88.49472 810
14th Nov 2025 (Fri) 90.03489 90.03489 90.03489 90.03489 852
13th Nov 2025 (Thu) 90.03489 90.03489 90.03489 90.03489 545
12th Nov 2025 (Wed) 90.03489 90.03489 90.03489 90.03489 2,593
11th Nov 2025 (Tue) 80.74897 80.74897 80.74897 80.74897 2,628
10th Nov 2025 (Mon) 80.74897 80.74897 80.74897 80.74897 3,159
7th Nov 2025 (Fri) 80.74897 80.74897 80.74897 80.74897 10,693
6th Nov 2025 (Thu) 77.80646 77.80646 77.80646 77.80646 184
5th Nov 2025 (Wed) 77.80646 77.80646 77.80646 77.80646 21
4th Nov 2025 (Tue) 77.80646 77.80646 77.80646 77.80646 493
3rd Nov 2025 (Mon) 77.80646 77.80646 77.80646 77.80646 2,021
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
FTSE 100 Latest
Value9,649.03
Change-54.13