MACOM Technology Solutions Holdings, Inc. (LON:0A8Z)
London · Delayed Price · Currency is GBP · Price in USD 147.90
+2.69 (1.85%)
At close: Nov 5, 2025
LON:0A8Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 144.62 | 149.23 | 144.62 | 149.23 | 149.23 | 2.77% | 14 |
| Nov 4, 2025 | 145.37 | 147.48 | 144.49 | 145.21 | 145.21 | -3.96% | 47 |
| Nov 3, 2025 | 151.13 | 152.23 | 146.93 | 151.20 | 151.20 | -0.04% | 97 |
| Oct 31, 2025 | 151.56 | 152.51 | 150.68 | 151.26 | 151.26 | 0.69% | 15 |
| Oct 30, 2025 | 152.05 | 154.70 | 149.66 | 150.22 | 150.22 | -2.17% | 50 |
| Oct 29, 2025 | 149.89 | 154.34 | 149.00 | 153.55 | 153.55 | 3.90% | 101 |
| Oct 28, 2025 | 144.91 | 148.00 | 144.46 | 147.79 | 147.79 | 1.31% | 558 |
| Oct 27, 2025 | 143.48 | 147.74 | 142.00 | 145.88 | 145.88 | 2.74% | 84 |
| Oct 24, 2025 | 140.80 | 142.57 | 139.39 | 141.99 | 141.99 | 1.54% | 78 |
| Oct 23, 2025 | 132.49 | 140.47 | 131.67 | 139.83 | 139.83 | 3.87% | 63 |
| Oct 22, 2025 | 139.39 | 139.69 | 134.24 | 134.62 | 134.62 | -3.62% | 42 |
| Oct 21, 2025 | 140.35 | 142.00 | 137.73 | 139.68 | 139.68 | -0.87% | 26 |
| Oct 20, 2025 | 140.00 | 141.85 | 137.10 | 140.90 | 140.90 | 3.69% | 114 |
| Oct 17, 2025 | 139.00 | 139.00 | 135.70 | 135.88 | 135.88 | -1.34% | 54 |
| Oct 16, 2025 | 135.02 | 140.81 | 135.02 | 137.73 | 137.73 | 1.80% | 69 |
| Oct 15, 2025 | 134.46 | 136.08 | 132.50 | 135.29 | 135.29 | 0.95% | 19 |
| Oct 14, 2025 | 127.94 | 134.01 | 126.70 | 134.01 | 134.01 | 2.23% | 5 |
| Oct 13, 2025 | 126.55 | 131.09 | 125.46 | 131.09 | 131.09 | 3.19% | 32 |
| Oct 10, 2025 | 132.84 | 133.90 | 125.80 | 127.04 | 127.04 | -3.44% | 17 |
| Oct 9, 2025 | 134.22 | 134.22 | 130.61 | 131.57 | 131.57 | -1.13% | 5 |
| Oct 8, 2025 | 129.13 | 133.08 | 128.01 | 133.08 | 133.08 | 2.75% | 42 |
| Oct 7, 2025 | 132.60 | 134.28 | 129.29 | 129.52 | 129.52 | -2.09% | 431 |
| Oct 6, 2025 | 129.82 | 132.28 | 128.42 | 132.28 | 132.28 | 4.38% | 596 |
| Oct 3, 2025 | 128.00 | 129.15 | 126.73 | 126.73 | 126.73 | -0.24% | 105 |
| Oct 2, 2025 | 127.75 | 127.75 | 126.28 | 127.04 | 127.04 | 1.54% | 33 |
| Oct 1, 2025 | 126.42 | 127.11 | 123.00 | 125.11 | 125.11 | 0.07% | 138 |
| Sep 30, 2025 | 123.50 | 125.96 | 123.50 | 125.02 | 125.02 | -0.91% | 41 |
| Sep 29, 2025 | 130.30 | 131.00 | 126.17 | 126.17 | 126.17 | -0.66% | 12 |
| Sep 26, 2025 | 125.47 | 127.01 | 124.31 | 127.01 | 127.01 | 2.34% | 12 |
| Sep 25, 2025 | 123.26 | 126.63 | 123.26 | 124.11 | 124.11 | -1.66% | 102 |
| Sep 24, 2025 | 127.65 | 129.19 | 125.83 | 126.20 | 126.20 | -2.80% | 9 |
| Sep 23, 2025 | 129.87 | 130.35 | 128.22 | 129.83 | 129.83 | 1.67% | 20 |
| Sep 22, 2025 | 125.02 | 128.49 | 125.02 | 127.70 | 127.70 | -1.14% | 189 |
| Sep 19, 2025 | 130.37 | 130.58 | 127.81 | 129.17 | 129.17 | -0.66% | 209 |
| Sep 18, 2025 | 133.27 | 134.35 | 130.03 | 130.03 | 130.03 | -1.18% | 8 |
| Sep 17, 2025 | 131.55 | 131.58 | 129.96 | 131.58 | 131.58 | 1.33% | 5 |
| Sep 16, 2025 | 132.00 | 132.25 | 129.81 | 129.85 | 129.85 | -1.35% | 9 |
| Sep 15, 2025 | 133.14 | 133.96 | 131.31 | 131.63 | 131.63 | -1.24% | 726 |
| Sep 12, 2025 | 131.05 | 133.31 | 130.51 | 133.28 | 133.28 | 0.80% | 5 |
| Sep 11, 2025 | 132.39 | 134.17 | 131.66 | 132.22 | 132.22 | 0.29% | 10 |
| Sep 10, 2025 | 132.00 | 133.14 | 130.60 | 131.84 | 131.84 | 0.92% | 304 |
| Sep 9, 2025 | 130.00 | 131.33 | 129.45 | 130.64 | 130.64 | -0.06% | 14 |
| Sep 8, 2025 | 129.29 | 131.99 | 129.29 | 130.72 | 130.72 | -0.32% | 113 |
| Sep 5, 2025 | 134.00 | 134.00 | 131.14 | 131.14 | 131.14 | -0.99% | 1 |
| Sep 4, 2025 | 131.83 | 132.46 | 130.78 | 132.45 | 132.45 | 1.40% | 700 |
| Sep 3, 2025 | 130.02 | 132.28 | 130.02 | 130.62 | 130.62 | 1.41% | 10 |
| Sep 2, 2025 | 125.43 | 128.81 | 122.93 | 128.81 | 128.81 | -1.59% | 45 |
| Aug 29, 2025 | 132.73 | 133.87 | 130.45 | 130.89 | 130.89 | -1.70% | 38 |
| Aug 28, 2025 | 129.65 | 133.39 | 129.65 | 133.15 | 133.15 | 2.67% | 354 |
| Aug 27, 2025 | 127.70 | 129.69 | 127.70 | 129.69 | 129.69 | -0.01% | 5 |