Advertisement
Akamai Technologies, Inc. (0HBQ.L)
LSE - LSE Delayed Price. Currency in USD
Follow
As of 04:05PM BST. Market open.
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 105.46 | 105.72 | 104.50 | 104.59 | 104.59 | 337 |
| Oct 22, 2024 | 105.48 | 105.94 | 105.07 | 105.55 | 105.55 | 951 |
| Oct 21, 2024 | 105.93 | 106.75 | 105.48 | 106.11 | 106.11 | 980 |
| Oct 18, 2024 | 104.96 | 106.72 | 104.91 | 106.62 | 106.62 | 974 |
| Oct 17, 2024 | 104.00 | 104.84 | 102.74 | 104.84 | 104.84 | 645 |
| Oct 16, 2024 | 103.42 | 103.50 | 102.75 | 103.05 | 103.05 | 61,860 |
| Oct 15, 2024 | 103.29 | 104.70 | 103.06 | 103.68 | 103.68 | 906 |
| Oct 14, 2024 | 104.71 | 104.71 | 102.88 | 103.78 | 103.78 | 394 |
| Oct 11, 2024 | 103.42 | 104.50 | 102.90 | 104.49 | 104.49 | 1,538 |
| Oct 10, 2024 | 103.00 | 103.53 | 102.69 | 103.04 | 103.04 | 940 |
| Oct 09, 2024 | 101.49 | 102.55 | 101.05 | 102.20 | 102.20 | 412 |
| Oct 08, 2024 | 101.15 | 101.29 | 100.31 | 100.91 | 100.91 | 205 |
| Oct 07, 2024 | 101.00 | 101.78 | 100.82 | 101.38 | 101.38 | 156 |
| Oct 04, 2024 | 101.32 | 101.60 | 100.65 | 101.04 | 101.04 | 1,646 |
| Oct 03, 2024 | 100.42 | 100.83 | 100.07 | 100.50 | 100.50 | 293 |
| Oct 02, 2024 | 99.37 | 100.70 | 99.36 | 100.70 | 100.70 | 549 |
| Oct 01, 2024 | 100.37 | 100.92 | 99.37 | 99.94 | 99.94 | 2,373 |
| Sep 30, 2024 | 101.43 | 101.60 | 100.37 | 100.49 | 100.49 | 486 |
| Sep 27, 2024 | 100.57 | 102.28 | 100.27 | 101.86 | 101.86 | 714 |
| Sep 26, 2024 | 100.85 | 101.10 | 99.97 | 100.37 | 100.37 | 1,018 |
| Sep 25, 2024 | 101.15 | 101.74 | 100.53 | 100.53 | 100.53 | 50 |
| Sep 24, 2024 | 100.99 | 102.46 | 100.50 | 102.00 | 102.00 | 805 |
| Sep 23, 2024 | 100.00 | 100.49 | 99.47 | 100.41 | 100.41 | 591 |
| Sep 20, 2024 | 99.16 | 99.64 | 98.38 | 99.36 | 99.36 | 13,430 |
| Sep 19, 2024 | 98.97 | 99.74 | 98.76 | 99.54 | 99.54 | 2,443 |
| Sep 18, 2024 | 97.88 | 98.36 | 97.01 | 98.06 | 98.06 | 1,843 |
| Sep 17, 2024 | 99.53 | 99.53 | 97.71 | 98.27 | 98.27 | 638 |
| Sep 16, 2024 | 98.81 | 99.48 | 98.20 | 99.07 | 99.07 | 99 |
| Sep 13, 2024 | 97.30 | 98.77 | 97.07 | 98.61 | 98.61 | 44,048 |
| Sep 12, 2024 | 96.91 | 97.78 | 96.24 | 97.76 | 97.76 | 365 |
| Sep 11, 2024 | 94.32 | 95.83 | 93.66 | 95.71 | 95.71 | 815 |
| Sep 10, 2024 | 95.50 | 95.63 | 94.76 | 94.83 | 94.83 | 145 |
| Sep 09, 2024 | 96.38 | 97.23 | 95.52 | 95.70 | 95.70 | 802 |
| Sep 06, 2024 | 99.16 | 99.62 | 97.29 | 97.51 | 97.51 | 1,043 |
| Sep 05, 2024 | 100.13 | 100.13 | 99.00 | 99.31 | 99.31 | 1,817 |
| Sep 04, 2024 | 99.89 | 100.50 | 99.74 | 99.94 | 99.94 | 323 |
| Sep 03, 2024 | 101.11 | 102.00 | 100.60 | 100.62 | 100.62 | 902 |
| Sep 02, 2024 | - | - | - | - | - | - |
| Aug 30, 2024 | 102.22 | 102.22 | 100.66 | 101.35 | 101.35 | 1,181 |
| Aug 29, 2024 | 100.12 | 102.38 | 100.12 | 101.99 | 101.99 | 1,132 |
| Aug 28, 2024 | 101.01 | 101.81 | 100.43 | 100.50 | 100.50 | 731 |
| Aug 27, 2024 | 100.73 | 102.16 | 100.53 | 101.90 | 101.90 | 586 |
| Aug 23, 2024 | 102.49 | 102.49 | 100.88 | 101.71 | 101.71 | 768 |
| Aug 22, 2024 | 102.19 | 102.97 | 101.65 | 101.73 | 101.73 | 795 |
| Aug 21, 2024 | 101.29 | 102.35 | 100.44 | 101.99 | 101.99 | 694 |
| Aug 20, 2024 | 101.75 | 102.50 | 101.29 | 101.45 | 101.45 | 938 |
| Aug 19, 2024 | 100.50 | 101.69 | 100.50 | 101.04 | 101.04 | 15,518 |
| Aug 16, 2024 | 100.97 | 101.17 | 100.20 | 100.26 | 100.26 | 1,946 |
| Aug 15, 2024 | 100.55 | 101.71 | 100.26 | 100.71 | 100.71 | 597 |
| Aug 14, 2024 | 101.43 | 101.70 | 100.08 | 100.34 | 100.34 | 595 |
| Aug 13, 2024 | 99.97 | 100.93 | 99.23 | 100.84 | 100.84 | 469 |
| Aug 12, 2024 | 101.49 | 101.49 | 99.89 | 100.12 | 100.12 | 820 |
| Aug 09, 2024 | 97.70 | 102.46 | 97.00 | 101.77 | 101.77 | 6,421 |
| Aug 08, 2024 | 92.60 | 92.99 | 92.00 | 92.22 | 92.22 | 29,598 |
| Aug 07, 2024 | 93.46 | 94.85 | 93.11 | 93.11 | 93.11 | 467 |
| Aug 06, 2024 | 92.00 | 93.89 | 91.42 | 93.52 | 93.52 | 712 |
| Aug 05, 2024 | 93.01 | 93.40 | 92.01 | 92.42 | 92.42 | 2,313 |
| Aug 02, 2024 | 95.01 | 95.39 | 93.81 | 94.32 | 94.32 | 2,678 |
| Aug 01, 2024 | 98.01 | 98.24 | 95.78 | 95.78 | 95.78 | 836 |
| Jul 31, 2024 | 98.00 | 98.69 | 97.78 | 98.54 | 98.54 | 1,606 |
| Jul 30, 2024 | 97.99 | 98.37 | 97.15 | 97.42 | 97.42 | 569 |
| Jul 29, 2024 | 98.44 | 99.17 | 97.23 | 97.36 | 97.36 | 3,211 |
| Jul 26, 2024 | 96.64 | 97.25 | 96.16 | 96.73 | 96.73 | 690 |
| Jul 25, 2024 | 95.82 | 98.17 | 95.24 | 97.17 | 97.17 | 1,499 |
| Jul 24, 2024 | 97.20 | 97.23 | 95.99 | 96.00 | 96.00 | 328 |
| Jul 23, 2024 | 96.09 | 96.26 | 95.25 | 96.26 | 96.26 | 502 |
| Jul 22, 2024 | 95.35 | 95.78 | 95.35 | 95.63 | 95.63 | 251 |
| Jul 19, 2024 | 95.86 | 96.21 | 94.51 | 95.71 | 95.71 | 1,111 |
| Jul 18, 2024 | 97.24 | 97.75 | 96.57 | 96.72 | 96.72 | 1,255 |
| Jul 17, 2024 | 96.53 | 97.61 | 96.11 | 97.20 | 97.20 | 2,049 |
| Jul 16, 2024 | 96.69 | 96.75 | 96.05 | 96.71 | 96.71 | 1,231 |
| Jul 15, 2024 | 95.49 | 96.84 | 95.17 | 96.41 | 96.41 | 646 |
| Jul 12, 2024 | 94.28 | 96.22 | 94.15 | 96.14 | 96.14 | 981 |
| Jul 11, 2024 | 93.79 | 95.23 | 93.59 | 94.24 | 94.24 | 1,150 |
| Jul 10, 2024 | 92.92 | 93.26 | 92.41 | 93.23 | 93.23 | 645 |
| Jul 09, 2024 | 93.02 | 93.02 | 91.13 | 92.51 | 92.51 | 420 |
| Jul 08, 2024 | 91.45 | 92.78 | 91.05 | 92.78 | 92.78 | 561 |
| Jul 05, 2024 | 90.50 | 90.90 | 90.09 | 90.21 | 90.21 | 1,001 |
| Jul 04, 2024 | - | - | - | - | - | - |
| Jul 03, 2024 | 90.83 | 91.24 | 89.97 | 90.00 | 90.00 | 715 |
| Jul 02, 2024 | 89.71 | 90.68 | 89.48 | 90.37 | 90.37 | 531 |
| Jul 01, 2024 | 90.12 | 90.30 | 89.10 | 89.52 | 89.52 | 1,386 |
| Jun 28, 2024 | 90.00 | 90.33 | 89.51 | 90.07 | 90.07 | 10,925 |
| Jun 27, 2024 | 88.19 | 89.07 | 88.19 | 89.03 | 89.03 | 860 |
| Jun 26, 2024 | 87.90 | 88.92 | 87.90 | 88.54 | 88.54 | 3,041 |
| Jun 25, 2024 | 88.74 | 89.05 | 87.93 | 88.02 | 88.02 | 2,404 |
| Jun 24, 2024 | 89.13 | 89.97 | 88.67 | 89.12 | 89.12 | 93 |
| Jun 21, 2024 | 89.15 | 89.99 | 88.53 | 88.61 | 88.61 | 998 |
| Jun 20, 2024 | 88.74 | 89.82 | 88.26 | 89.45 | 89.45 | 1,677 |
| Jun 19, 2024 | - | - | - | - | - | - |
| Jun 18, 2024 | 88.60 | 89.83 | 88.60 | 89.50 | 89.50 | 1,343 |
| Jun 17, 2024 | 88.82 | 88.88 | 88.31 | 88.70 | 88.70 | 590 |
| Jun 14, 2024 | 89.11 | 89.26 | 88.21 | 89.18 | 89.18 | 536 |
| Jun 13, 2024 | 88.34 | 88.35 | 87.62 | 87.91 | 87.91 | 939 |
| Jun 12, 2024 | 89.83 | 90.45 | 88.52 | 88.86 | 88.86 | 498 |
| Jun 11, 2024 | 90.07 | 90.19 | 89.61 | 89.83 | 89.83 | 102 |
| Jun 10, 2024 | 88.59 | 89.86 | 87.91 | 89.57 | 89.57 | 25,274 |
| Jun 07, 2024 | 90.07 | 90.66 | 89.73 | 89.73 | 89.73 | 587 |
| Jun 06, 2024 | 90.69 | 91.25 | 90.29 | 90.75 | 90.75 | 632 |
| Jun 05, 2024 | 91.34 | 91.44 | 90.25 | 91.29 | 91.29 | 928 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.