MACOM Technology Solutions Holdings, Inc. (LON:0A8Z)
London · Delayed Price · Currency is GBP · Price in USD 225.00
-6.64 (-2.87%)
At close: Mar 27, 2026
LON:0A8Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 227.92 | 232.99 | 220.00 | 224.37 | 224.37 | -3.14% | 1,069 |
| Mar 26, 2026 | 244.61 | 245.70 | 231.64 | 231.64 | 231.64 | -5.10% | 91 |
| Mar 25, 2026 | 241.00 | 251.28 | 235.00 | 244.09 | 244.09 | 1.45% | 176 |
| Mar 24, 2026 | 228.91 | 241.45 | 222.00 | 240.61 | 240.61 | 4.75% | 154 |
| Mar 23, 2026 | 218.96 | 231.45 | 218.95 | 229.70 | 229.70 | 6.76% | 126 |
| Mar 20, 2026 | 216.07 | 229.70 | 215.15 | 215.15 | 215.15 | -4.43% | 77 |
| Mar 19, 2026 | 215.00 | 225.12 | 207.90 | 225.12 | 225.12 | 2.32% | 180 |
| Mar 18, 2026 | 227.05 | 230.90 | 219.16 | 220.00 | 220.00 | -1.64% | 84 |
| Mar 17, 2026 | 222.60 | 229.70 | 220.43 | 223.68 | 223.68 | -1.47% | 34 |
| Mar 16, 2026 | 218.45 | 229.40 | 218.45 | 227.02 | 227.02 | 4.40% | 37 |
| Mar 13, 2026 | 217.59 | 227.42 | 214.03 | 217.45 | 217.45 | 0.34% | 39 |
| Mar 12, 2026 | 220.87 | 226.08 | 216.31 | 216.71 | 216.71 | -2.41% | 29 |
| Mar 11, 2026 | 222.94 | 228.20 | 218.00 | 222.07 | 222.07 | -1.21% | 52 |
| Mar 10, 2026 | 221.69 | 225.85 | 211.78 | 224.79 | 224.79 | 4.69% | 41 |
| Mar 9, 2026 | 199.16 | 216.05 | 191.97 | 214.72 | 214.72 | 0.38% | 109 |
| Mar 6, 2026 | 229.30 | 229.30 | 213.56 | 213.90 | 213.90 | -5.57% | 81 |
| Mar 5, 2026 | 240.00 | 241.52 | 225.30 | 226.52 | 226.52 | -4.95% | 181 |
| Mar 4, 2026 | 235.70 | 250.02 | 235.70 | 238.32 | 238.32 | -2.87% | 193 |
| Mar 3, 2026 | 249.00 | 252.50 | 235.96 | 245.35 | 245.35 | -2.82% | 143 |
| Mar 2, 2026 | 248.12 | 255.00 | 238.00 | 252.47 | 252.47 | 3.95% | 48 |
| Feb 27, 2026 | 238.19 | 249.31 | 238.19 | 242.88 | 242.88 | 0.18% | 83 |
| Feb 26, 2026 | 260.99 | 261.50 | 239.84 | 242.44 | 242.44 | -4.91% | 187 |
| Feb 25, 2026 | 249.30 | 256.27 | 248.68 | 254.96 | 254.96 | 3.22% | 160 |
| Feb 24, 2026 | 248.50 | 251.31 | 243.78 | 247.00 | 247.00 | 2.19% | 92 |
| Feb 23, 2026 | 249.59 | 249.60 | 234.06 | 241.71 | 241.71 | -1.18% | 84 |
| Feb 20, 2026 | 239.38 | 251.32 | 237.00 | 244.59 | 244.59 | -0.37% | 37 |
| Feb 19, 2026 | 239.91 | 247.73 | 239.91 | 245.51 | 245.51 | -0.30% | 180 |
| Feb 18, 2026 | 246.40 | 251.99 | 239.87 | 246.26 | 246.26 | 0.44% | 84 |
| Feb 17, 2026 | 244.16 | 246.85 | 235.03 | 245.18 | 245.18 | 0.40% | 1,170 |
| Feb 13, 2026 | 238.72 | 244.20 | 233.37 | 244.20 | 244.20 | 1.90% | 85 |
| Feb 12, 2026 | 247.00 | 248.00 | 235.82 | 239.65 | 239.65 | 0.62% | 245 |
| Feb 11, 2026 | 229.40 | 239.21 | 228.00 | 238.17 | 238.17 | 3.07% | 44 |
| Feb 10, 2026 | 235.40 | 238.62 | 226.00 | 231.08 | 231.08 | -3.09% | 72 |
| Feb 9, 2026 | 235.80 | 245.73 | 230.00 | 238.45 | 238.45 | -0.58% | 131 |
| Feb 6, 2026 | 232.31 | 241.46 | 227.44 | 239.84 | 239.84 | 5.70% | 144 |
| Feb 5, 2026 | 218.00 | 230.01 | 198.00 | 226.90 | 226.90 | 7.80% | 290 |
| Feb 4, 2026 | 223.75 | 232.34 | 208.65 | 210.48 | 210.48 | -5.54% | 248 |
| Feb 3, 2026 | 235.52 | 238.55 | 222.83 | 222.83 | 222.83 | -4.33% | 488 |
| Feb 2, 2026 | 219.06 | 235.90 | 212.08 | 232.92 | 232.92 | 5.50% | 185 |
| Jan 30, 2026 | 227.00 | 232.00 | 220.00 | 220.78 | 220.78 | -2.42% | 339 |
| Jan 29, 2026 | 225.76 | 230.00 | 217.38 | 226.26 | 226.26 | 0.52% | 161 |
| Jan 28, 2026 | 225.00 | 227.29 | 216.82 | 225.09 | 225.09 | 2.12% | 25 |
| Jan 27, 2026 | 221.06 | 223.00 | 219.30 | 220.42 | 220.42 | 0.90% | 272 |
| Jan 26, 2026 | 218.27 | 221.12 | 216.50 | 218.45 | 218.45 | 0.29% | 37 |
| Jan 23, 2026 | 225.41 | 227.00 | 217.81 | 217.81 | 217.81 | -3.32% | 89 |
| Jan 22, 2026 | 228.00 | 231.98 | 218.93 | 225.30 | 225.30 | 0.52% | 169 |
| Jan 21, 2026 | 225.81 | 228.29 | 221.90 | 224.14 | 224.14 | 0.19% | 407 |
| Jan 20, 2026 | 211.01 | 226.19 | 211.01 | 223.71 | 223.71 | 0.37% | 365 |
| Jan 16, 2026 | 220.26 | 225.40 | 219.13 | 222.88 | 222.88 | 2.02% | 204 |
| Jan 15, 2026 | 219.20 | 223.80 | 217.32 | 218.46 | 218.46 | 3.78% | 272 |