Equinix, Inc. (LON:0II4)
London
· Delayed Price · Currency is GBP · Price in USD 743.45
+20.54 (2.84%)
At close: Dec 5, 2025
Equinix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 725.60 | 747.85 | 725.00 | 745.11 | 745.11 | 3.07% | 64 |
| Dec 4, 2025 | 742.00 | 744.58 | 722.91 | 722.91 | 722.91 | -0.83% | 61 |
| Dec 3, 2025 | 728.81 | 736.60 | 725.20 | 728.98 | 728.98 | 0.37% | 114 |
| Dec 2, 2025 | 733.17 | 742.02 | 726.29 | 726.29 | 726.29 | -1.57% | 100 |
| Dec 1, 2025 | 749.45 | 757.00 | 735.66 | 737.84 | 737.84 | -2.60% | 358 |
| Nov 28, 2025 | 754.91 | 760.97 | 747.81 | 757.52 | 757.52 | 0.20% | 46 |
| Nov 26, 2025 | 753.75 | 761.13 | 740.67 | 755.98 | 755.98 | 0.31% | 112 |
| Nov 25, 2025 | 758.32 | 773.45 | 753.61 | 753.61 | 753.61 | -0.31% | 63 |
| Nov 24, 2025 | 754.89 | 766.68 | 744.16 | 755.95 | 755.95 | -0.12% | 128 |
| Nov 21, 2025 | 758.30 | 763.09 | 744.56 | 756.84 | 756.84 | -0.42% | 557 |
| Nov 20, 2025 | 775.98 | 784.27 | 760.00 | 760.00 | 760.00 | -0.89% | 206 |
| Nov 19, 2025 | 775.49 | 784.97 | 756.51 | 766.79 | 766.79 | -1.80% | 73 |
| Nov 18, 2025 | 775.00 | 788.55 | 771.00 | 780.81 | 776.09 | 0.27% | 182 |
| Nov 17, 2025 | 780.88 | 787.51 | 778.71 | 778.71 | 774.00 | -0.64% | 77 |
| Nov 14, 2025 | 791.85 | 791.85 | 777.42 | 783.75 | 779.01 | -0.38% | 159 |
| Nov 13, 2025 | 805.00 | 810.88 | 786.72 | 786.72 | 781.96 | -3.45% | 401 |
| Nov 12, 2025 | 816.30 | 826.00 | 814.59 | 814.83 | 809.90 | -1.08% | 71 |
| Nov 11, 2025 | 834.00 | 834.00 | 821.94 | 823.71 | 818.73 | -0.88% | 232 |
| Nov 10, 2025 | 829.99 | 830.99 | 817.78 | 830.99 | 825.96 | 1.61% | 176 |
| Nov 7, 2025 | 805.00 | 825.00 | 805.00 | 817.80 | 812.85 | -0.87% | 232 |
| Nov 6, 2025 | 818.41 | 825.00 | 807.39 | 825.00 | 820.01 | -0.14% | 212 |
| Nov 5, 2025 | 826.32 | 827.03 | 813.15 | 826.19 | 821.19 | -0.94% | 381 |
| Nov 4, 2025 | 830.13 | 840.00 | 824.71 | 834.07 | 829.02 | -0.65% | 271 |
| Nov 3, 2025 | 855.00 | 855.00 | 821.49 | 839.50 | 834.42 | -0.87% | 401 |
| Oct 31, 2025 | 816.45 | 847.34 | 816.45 | 846.90 | 841.78 | 1.54% | 37 |
| Oct 30, 2025 | 802.50 | 852.18 | 801.00 | 834.05 | 829.00 | 4.03% | 201 |
| Oct 29, 2025 | 820.00 | 840.94 | 797.07 | 801.73 | 796.88 | -2.58% | 385 |
| Oct 28, 2025 | 854.24 | 854.24 | 820.62 | 823.00 | 818.02 | -2.96% | 104 |
| Oct 27, 2025 | 850.00 | 860.00 | 833.55 | 848.09 | 842.96 | 0.62% | 189 |
| Oct 24, 2025 | 842.14 | 847.49 | 835.15 | 842.83 | 837.73 | 1.53% | 473 |
| Oct 23, 2025 | 828.24 | 832.69 | 819.15 | 830.10 | 825.08 | 0.96% | 61 |
| Oct 22, 2025 | 828.00 | 828.00 | 818.52 | 822.18 | 817.21 | 0.21% | 115 |
| Oct 21, 2025 | 820.00 | 821.65 | 803.00 | 820.42 | 815.46 | -0.74% | 114 |
| Oct 20, 2025 | 814.00 | 826.52 | 814.00 | 826.52 | 821.52 | 1.88% | 138 |
| Oct 17, 2025 | 811.09 | 816.52 | 808.00 | 811.24 | 806.33 | -1.12% | 98 |
| Oct 16, 2025 | 826.12 | 831.69 | 818.23 | 820.42 | 815.46 | -0.03% | 150 |
| Oct 15, 2025 | 820.54 | 830.45 | 816.73 | 820.64 | 815.68 | 0.24% | 124 |
| Oct 14, 2025 | 775.00 | 818.64 | 775.00 | 818.64 | 813.69 | 1.17% | 691 |
| Oct 13, 2025 | 786.16 | 810.50 | 786.16 | 809.15 | 804.25 | 1.01% | 492 |
| Oct 10, 2025 | 806.00 | 812.00 | 793.01 | 801.05 | 796.20 | -0.12% | 181 |
| Oct 9, 2025 | 804.00 | 809.90 | 799.56 | 802.04 | 797.19 | -0.45% | 80 |
| Oct 8, 2025 | 787.02 | 808.58 | 781.25 | 805.68 | 800.80 | 2.39% | 146 |
| Oct 7, 2025 | 788.04 | 790.00 | 780.18 | 786.91 | 782.15 | 0.12% | 80 |
| Oct 6, 2025 | 802.00 | 802.00 | 774.66 | 785.94 | 781.18 | 1.58% | 248 |
| Oct 3, 2025 | 772.60 | 780.66 | 770.95 | 773.69 | 769.01 | 0.06% | 124 |
| Oct 2, 2025 | 799.35 | 799.35 | 767.70 | 773.22 | 768.54 | -0.05% | 108 |
| Oct 1, 2025 | 787.63 | 787.63 | 772.72 | 773.64 | 768.96 | -0.22% | 172 |
| Sep 30, 2025 | 783.18 | 784.97 | 774.92 | 775.36 | 770.67 | -1.01% | 182 |
| Sep 29, 2025 | 807.57 | 807.57 | 780.20 | 783.31 | 778.57 | -0.62% | 142 |
| Sep 26, 2025 | 788.26 | 789.07 | 781.42 | 788.16 | 783.39 | 0.28% | 152 |
| Sep 25, 2025 | 785.20 | 789.79 | 783.99 | 785.94 | 781.18 | -1.11% | 66 |
| Sep 24, 2025 | 808.00 | 808.00 | 791.61 | 794.75 | 789.94 | -0.75% | 143 |
| Sep 23, 2025 | 804.99 | 805.45 | 790.99 | 800.74 | 795.89 | 0.21% | 166 |
| Sep 22, 2025 | 783.12 | 800.00 | 782.00 | 799.04 | 794.21 | 1.13% | 464 |
| Sep 19, 2025 | 797.48 | 797.48 | 784.03 | 790.14 | 785.36 | 1.29% | 77 |
| Sep 18, 2025 | 783.38 | 790.50 | 780.00 | 780.10 | 775.38 | -1.20% | 88 |
| Sep 17, 2025 | 783.50 | 791.00 | 783.00 | 789.54 | 784.76 | 1.51% | 91 |
| Sep 16, 2025 | 802.59 | 802.59 | 772.54 | 777.76 | 773.05 | -1.96% | 142 |
| Sep 15, 2025 | 796.21 | 798.50 | 790.00 | 793.34 | 788.54 | 0.51% | 519 |
| Sep 12, 2025 | 797.47 | 800.00 | 789.28 | 789.28 | 784.51 | -0.59% | 131 |
| Sep 11, 2025 | 777.00 | 796.24 | 777.00 | 793.96 | 789.16 | 0.74% | 785 |
| Sep 10, 2025 | 783.10 | 801.54 | 782.29 | 788.15 | 783.38 | 2.18% | 122 |
| Sep 9, 2025 | 763.15 | 771.43 | 759.25 | 771.30 | 766.63 | 0.74% | 75 |
| Sep 8, 2025 | 775.00 | 775.00 | 759.96 | 765.63 | 761.00 | -1.28% | 126 |
| Sep 5, 2025 | 770.87 | 778.00 | 769.45 | 775.53 | 770.84 | 1.74% | 155 |
| Sep 4, 2025 | 764.80 | 767.50 | 759.48 | 762.23 | 757.62 | 0.80% | 111 |
| Sep 3, 2025 | 775.00 | 775.00 | 755.46 | 756.19 | 751.61 | -2.38% | 159 |
| Sep 2, 2025 | 786.07 | 786.07 | 770.37 | 774.63 | 769.94 | -1.55% | 112 |
| Aug 29, 2025 | 785.50 | 790.00 | 783.01 | 786.86 | 782.10 | 0.44% | 490 |
| Aug 28, 2025 | 794.00 | 794.00 | 783.27 | 783.43 | 778.69 | -0.72% | 62 |
| Aug 27, 2025 | 784.00 | 793.34 | 782.00 | 789.15 | 784.37 | 1.18% | 139 |
| Aug 26, 2025 | 782.39 | 788.53 | 775.00 | 779.98 | 775.26 | -0.51% | 85 |
| Aug 25, 2025 | 790.65 | 791.00 | 781.50 | 784.00 | 779.26 | -0.56% | 79 |
| Aug 22, 2025 | 777.28 | 790.48 | 777.00 | 788.38 | 783.61 | 2.50% | 77 |
| Aug 21, 2025 | 776.10 | 776.10 | 766.76 | 769.18 | 764.53 | -0.78% | 59 |
| Aug 20, 2025 | 774.00 | 783.00 | 770.00 | 775.24 | 770.55 | 0.51% | 210 |
| Aug 19, 2025 | 773.56 | 777.55 | 768.70 | 771.32 | 761.99 | -0.66% | 284 |
| Aug 18, 2025 | 786.65 | 786.65 | 776.19 | 776.43 | 767.04 | -1.06% | 95 |
| Aug 15, 2025 | 777.62 | 785.00 | 775.37 | 784.73 | 775.24 | 1.88% | 111 |
| Aug 14, 2025 | 786.98 | 786.98 | 765.07 | 770.28 | 760.96 | -1.81% | 186 |
| Aug 13, 2025 | 789.55 | 792.67 | 784.47 | 784.47 | 774.98 | 0.37% | 73 |
| Aug 12, 2025 | 776.00 | 781.79 | 774.00 | 781.55 | 772.10 | 0.27% | 17 |
| Aug 11, 2025 | 776.20 | 780.00 | 769.00 | 779.47 | 770.04 | 0.30% | 84 |
| Aug 8, 2025 | 776.38 | 780.98 | 773.95 | 777.14 | 767.74 | 0.47% | 32 |
| Aug 7, 2025 | 776.85 | 778.67 | 768.12 | 773.54 | 764.18 | -0.50% | 160 |
| Aug 6, 2025 | 779.60 | 782.60 | 776.26 | 777.46 | 768.06 | -0.33% | 46 |
| Aug 5, 2025 | 776.00 | 780.54 | 771.12 | 780.02 | 770.59 | 0.27% | 23 |
| Aug 4, 2025 | 777.01 | 780.26 | 770.58 | 777.94 | 768.53 | 0.90% | 120 |
| Aug 1, 2025 | 781.72 | 788.00 | 766.47 | 770.98 | 761.66 | -1.97% | 143 |
| Jul 31, 2025 | 805.66 | 809.50 | 786.50 | 786.50 | 776.98 | -2.09% | 155 |
| Jul 30, 2025 | 811.53 | 815.00 | 800.55 | 803.27 | 793.55 | -0.59% | 192 |
| Jul 29, 2025 | 797.29 | 811.29 | 795.85 | 808.07 | 798.30 | 0.87% | 278 |
| Jul 28, 2025 | 800.00 | 804.84 | 797.89 | 801.07 | 791.38 | 0.29% | 190 |
| Jul 25, 2025 | 792.36 | 800.32 | 787.14 | 798.72 | 789.06 | 0.85% | 50 |
| Jul 24, 2025 | 815.00 | 815.00 | 787.70 | 791.95 | 782.37 | -0.52% | 49 |
| Jul 23, 2025 | 792.00 | 799.30 | 792.00 | 796.10 | 786.47 | -0.08% | 143 |
| Jul 22, 2025 | 789.38 | 803.09 | 789.38 | 796.77 | 787.13 | 0.32% | 156 |
| Jul 21, 2025 | 799.00 | 804.80 | 789.15 | 794.22 | 784.61 | 2.27% | 148 |
| Jul 18, 2025 | 782.77 | 788.82 | 776.58 | 776.58 | 767.19 | 0.73% | 440 |
| Jul 17, 2025 | 765.50 | 775.00 | 762.20 | 770.95 | 761.62 | 1.27% | 96 |