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!

Cirrus Logic Or (0HYI) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2025 (Thu) 105.58129 105.58129 105.58129 105.58129 35,394
2nd Apr 2025 (Wed) 105.58129 105.58129 105.58129 105.58129 27
1st Apr 2025 (Tue) 105.58129 105.58129 105.58129 105.58129 26
31st Mar 2025 (Mon) 105.58129 105.58129 105.58129 105.58129 44
28th Mar 2025 (Fri) 105.58129 105.58129 105.58129 105.58129 3
27th Mar 2025 (Thu) 105.58129 105.58129 105.58129 105.58129 6
26th Mar 2025 (Wed) 105.58129 105.58129 105.58129 105.58129 4
25th Mar 2025 (Tue) 104.632 104.632 104.632 104.632 322
24th Mar 2025 (Mon) 104.632 104.632 104.632 104.632 14
21st Mar 2025 (Fri) 104.632 104.632 104.632 104.632 15
20th Mar 2025 (Thu) 104.632 104.632 104.632 104.632 96
19th Mar 2025 (Wed) 104.632 104.632 104.632 104.632 1
18th Mar 2025 (Tue) 104.632 104.632 104.632 104.632 929
17th Mar 2025 (Mon) 104.632 104.632 104.632 104.632 3
14th Mar 2025 (Fri) 104.632 104.632 104.632 104.632 76
13th Mar 2025 (Thu) 104.632 104.632 104.632 104.632 58
12th Mar 2025 (Wed) 104.632 104.632 104.632 104.632 195
11th Mar 2025 (Tue) 104.632 104.632 104.632 104.632 644
10th Mar 2025 (Mon) 104.632 104.632 104.632 104.632 12
7th Mar 2025 (Fri) 104.632 104.632 104.632 104.632 230
6th Mar 2025 (Thu) 103.141 103.141 103.141 103.141 41
5th Mar 2025 (Wed) 109.31587 109.31587 109.31587 109.31587 135
4th Mar 2025 (Tue) 109.31587 109.31587 109.31587 109.31587 220
3rd Mar 2025 (Mon) 109.31587 109.31587 109.31587 109.31587 167
28th Feb 2025 (Fri) 109.31587 109.31587 109.31587 109.31587 24
27th Feb 2025 (Thu) 109.31587 109.31587 109.31587 109.31587 121
26th Feb 2025 (Wed) 109.31587 109.31587 109.31587 109.31587 78
25th Feb 2025 (Tue) 109.31587 109.31587 109.31587 109.31587 23
24th Feb 2025 (Mon) 109.31587 109.31587 109.31587 109.31587 165
21st Feb 2025 (Fri) 109.31587 109.31587 109.31587 109.31587 171
20th Feb 2025 (Thu) 109.31587 109.31587 109.31587 109.31587 146
19th Feb 2025 (Wed) 109.31587 109.31587 109.31587 109.31587 496
18th Feb 2025 (Tue) 109.31587 109.31587 109.31587 109.31587 519
17th Feb 2025 (Mon) 109.31587 109.31587 109.31587 109.31587 0
14th Feb 2025 (Fri) 100.36711 100.36711 100.36711 100.36711 1,533
13th Feb 2025 (Thu) 100.36711 100.36711 100.36711 100.36711 622
12th Feb 2025 (Wed) 100.36711 100.36711 100.36711 100.36711 55
11th Feb 2025 (Tue) 100.36711 100.36711 100.36711 100.36711 455
10th Feb 2025 (Mon) 100.36711 100.36711 100.36711 100.36711 252
7th Feb 2025 (Fri) 100.36711 100.36711 100.36711 100.36711 57
6th Feb 2025 (Thu) 100.36711 100.36711 100.36711 100.36711 1,482
5th Feb 2025 (Wed) 100.36711 100.36711 100.36711 100.36711 1,462
4th Feb 2025 (Tue) 100.36711 100.36711 100.36711 100.36711 119
FTSE 100 Latest
Value8,054.98
Change-419.76