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!

Analog Devices (0HFN) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 247.29075 247.29075 247.29075 247.29075 255
9th Jul 2025 (Wed) 245.20817 245.20817 245.20817 245.20817 307
8th Jul 2025 (Tue) 243.95852 243.95852 243.95852 243.95852 450
7th Jul 2025 (Mon) 243.95852 243.95852 243.95852 243.95852 756
4th Jul 2025 (Fri) 244.10 244.10 244.10 244.10 0
3rd Jul 2025 (Thu) 244.10 244.10 244.10 244.10 368
2nd Jul 2025 (Wed) 244.10 244.10 244.10 244.10 25,155
1st Jul 2025 (Tue) 237.61431 237.61431 237.61431 237.61431 100
30th Jun 2025 (Mon) 237.61431 237.61431 237.61431 237.61431 100
27th Jun 2025 (Fri) 238.05838 238.05838 238.05838 238.05838 712
26th Jun 2025 (Thu) 231.31296 231.31296 231.31296 231.31296 127
25th Jun 2025 (Wed) 231.31296 231.31296 231.31296 231.31296 179
24th Jun 2025 (Tue) 231.31296 231.31296 231.31296 231.31296 775
23rd Jun 2025 (Mon) 231.31296 231.31296 231.31296 231.31296 872
20th Jun 2025 (Fri) 231.31296 231.31296 231.31296 231.31296 109
19th Jun 2025 (Thu) 229.3456 229.3456 229.3456 229.3456 0
18th Jun 2025 (Wed) 233.11162 233.11162 233.11162 233.11162 277
17th Jun 2025 (Tue) 233.11162 233.11162 233.11162 233.11162 811,838
16th Jun 2025 (Mon) 233.11162 233.11162 233.11162 233.11162 374
13th Jun 2025 (Fri) 233.11162 233.11162 233.11162 233.11162 367
12th Jun 2025 (Thu) 233.11162 233.11162 233.11162 233.11162 140
11th Jun 2025 (Wed) 221.31169 221.31169 221.31169 221.31169 179
10th Jun 2025 (Tue) 221.31169 221.31169 221.31169 221.31169 562
9th Jun 2025 (Mon) 221.31169 221.31169 221.31169 221.31169 451
6th Jun 2025 (Fri) 221.31169 221.31169 221.31169 221.31169 287
5th Jun 2025 (Thu) 221.31169 221.31169 221.31169 221.31169 289
4th Jun 2025 (Wed) 212.91893 212.91893 212.91893 212.91893 52
3rd Jun 2025 (Tue) 212.91893 212.91893 212.91893 212.91893 722
2nd Jun 2025 (Mon) 212.91893 212.91893 212.91893 212.91893 336
30th May 2025 (Fri) 212.91893 212.91893 212.91893 212.91893 1,223
29th May 2025 (Thu) 212.91893 212.91893 212.91893 212.91893 385
28th May 2025 (Wed) 212.70785 212.70785 212.70785 212.70785 125
27th May 2025 (Tue) 212.70785 212.70785 212.70785 212.70785 1,477
26th May 2025 (Mon) 212.70785 212.70785 212.70785 212.70785 0
23rd May 2025 (Fri) 208.18422 208.18422 208.18422 208.18422 471
22nd May 2025 (Thu) 225.9151 225.9151 225.9151 225.9151 8,152
21st May 2025 (Wed) 225.9151 225.9151 225.9151 225.9151 298
20th May 2025 (Tue) 225.97797 225.97797 225.97797 225.97797 106
19th May 2025 (Mon) 225.97797 225.97797 225.97797 225.97797 202
16th May 2025 (Fri) 225.97797 225.97797 225.97797 225.97797 205
15th May 2025 (Thu) 225.97797 225.97797 225.97797 225.97797 139
14th May 2025 (Wed) 225.97797 225.97797 225.97797 225.97797 927
13th May 2025 (Tue) 225.97797 225.97797 225.97797 225.97797 6,696
12th May 2025 (Mon) 225.26604 225.26604 225.26604 225.26604 423
FTSE 100 Latest
Value8,929.09
Change-46.57