MACOM Technology Solutions Holdings, Inc. (LON:0A8Z)
London · Delayed Price · Currency is GBP · Price in USD 260.65
+1.15 (0.44%)
At close: Sep 2, 2026
LON:0A8Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 261.00 | 264.48 | 252.00 | 262.53 | 262.53 | 1.17% | 19 |
| Sep 1, 2026 | 263.83 | 263.83 | 251.99 | 259.50 | 259.50 | -1.59% | 124 |
| Aug 31, 2026 | 263.19 | 276.23 | 260.06 | 263.69 | 263.69 | -1.05% | 35 |
| Aug 28, 2026 | 277.15 | 282.96 | 263.45 | 266.50 | 266.50 | -2.52% | 122 |
| Aug 27, 2026 | 276.00 | 286.87 | 272.76 | 273.39 | 273.39 | 1.10% | 69 |
| Aug 26, 2026 | 266.00 | 274.00 | 260.75 | 270.42 | 270.42 | 2.33% | 264 |
| Aug 25, 2026 | 257.00 | 275.00 | 257.00 | 264.26 | 264.26 | 2.82% | 43 |
| Aug 24, 2026 | 268.00 | 276.40 | 252.26 | 257.01 | 257.01 | -3.90% | 130 |
| Aug 21, 2026 | 270.70 | 278.00 | 263.75 | 267.44 | 267.44 | 0.02% | 245 |
| Aug 20, 2026 | 273.70 | 280.93 | 262.85 | 267.38 | 267.38 | -0.48% | 302 |
| Aug 19, 2026 | 292.87 | 304.00 | 268.67 | 268.67 | 268.67 | -8.87% | 520 |
| Aug 18, 2026 | 323.75 | 324.48 | 294.33 | 294.82 | 294.82 | -10.08% | 309 |
| Aug 17, 2026 | 316.44 | 330.88 | 316.44 | 327.87 | 327.87 | 4.81% | 392 |
| Aug 14, 2026 | 306.61 | 315.13 | 302.48 | 312.81 | 312.81 | -1.30% | 162 |
| Aug 13, 2026 | 309.00 | 320.49 | 307.20 | 316.94 | 316.94 | -0.02% | 371 |
| Aug 12, 2026 | 309.11 | 320.38 | 306.19 | 316.99 | 316.99 | 5.40% | 145 |
| Aug 11, 2026 | 300.65 | 310.62 | 297.89 | 300.74 | 300.74 | -0.96% | 60 |
| Aug 10, 2026 | 315.85 | 320.38 | 301.89 | 303.66 | 303.66 | -2.91% | 302 |
| Aug 7, 2026 | 304.85 | 319.00 | 299.73 | 312.75 | 312.75 | 5.77% | 652 |
| Aug 6, 2026 | 272.76 | 302.75 | 264.00 | 295.69 | 295.69 | 10.24% | 2,143 |
| Aug 5, 2026 | 283.97 | 285.07 | 264.01 | 268.23 | 268.23 | -1.70% | 373 |
| Aug 4, 2026 | 261.95 | 278.60 | 261.95 | 272.87 | 272.87 | 6.25% | 671 |
| Aug 3, 2026 | 262.29 | 262.80 | 238.56 | 256.83 | 256.83 | -0.14% | 609 |
| Jul 31, 2026 | 257.01 | 265.00 | 247.47 | 257.20 | 257.20 | 2.97% | 293 |
| Jul 30, 2026 | 236.68 | 253.60 | 222.33 | 249.77 | 249.77 | 6.13% | 345 |
| Jul 29, 2026 | 249.18 | 254.67 | 228.06 | 235.35 | 235.35 | -5.31% | 564 |
| Jul 28, 2026 | 263.06 | 263.06 | 243.96 | 248.56 | 248.56 | -3.47% | 12,352 |
| Jul 27, 2026 | 274.67 | 274.67 | 251.00 | 257.48 | 257.48 | -4.97% | 166 |
| Jul 24, 2026 | 278.22 | 285.23 | 265.78 | 270.94 | 270.94 | -2.44% | 58 |
| Jul 23, 2026 | 283.15 | 287.07 | 274.15 | 277.72 | 277.72 | -2.58% | 300 |
| Jul 22, 2026 | 280.32 | 290.69 | 271.20 | 285.08 | 285.08 | 0.55% | 246 |
| Jul 21, 2026 | 272.00 | 286.69 | 272.00 | 283.51 | 283.51 | 2.55% | 148 |
| Jul 20, 2026 | 277.03 | 283.69 | 265.61 | 276.47 | 276.47 | 2.14% | 336 |
| Jul 17, 2026 | 269.93 | 281.70 | 255.01 | 270.69 | 270.69 | -0.64% | 433 |
| Jul 16, 2026 | 290.00 | 290.00 | 271.07 | 272.42 | 272.42 | -7.68% | 274 |
| Jul 15, 2026 | 302.04 | 316.49 | 286.31 | 295.08 | 295.08 | -3.10% | 186 |
| Jul 14, 2026 | 293.94 | 313.00 | 293.94 | 304.52 | 304.52 | 3.73% | 218 |
| Jul 13, 2026 | 308.52 | 308.52 | 291.85 | 293.56 | 293.56 | -5.07% | 295 |
| Jul 10, 2026 | 316.80 | 317.89 | 301.95 | 309.25 | 309.25 | -5.23% | 63 |
| Jul 9, 2026 | 318.62 | 329.02 | 314.60 | 326.32 | 326.32 | 6.53% | 171 |
| Jul 8, 2026 | 307.26 | 314.00 | 290.00 | 306.31 | 306.30 | -0.38% | 334 |
| Jul 7, 2026 | 324.92 | 327.64 | 298.72 | 307.46 | 307.46 | -7.77% | 372 |
| Jul 6, 2026 | 345.70 | 345.72 | 326.38 | 333.35 | 333.35 | 4.59% | 836 |
| Jul 2, 2026 | 356.00 | 358.00 | 313.60 | 318.71 | 318.71 | -8.92% | 1,961 |
| Jul 1, 2026 | 380.45 | 380.45 | 348.85 | 349.91 | 349.91 | -7.28% | 1,002 |
| Jun 30, 2026 | 372.00 | 382.00 | 367.13 | 377.37 | 377.37 | 0.83% | 387 |
| Jun 29, 2026 | 372.18 | 380.88 | 347.46 | 374.28 | 374.28 | 1.32% | 276 |
| Jun 26, 2026 | 394.61 | 399.98 | 361.74 | 369.42 | 369.42 | -5.15% | 564 |
| Jun 25, 2026 | 381.96 | 391.24 | 362.64 | 389.49 | 389.49 | 6.26% | 302 |
| Jun 24, 2026 | 375.00 | 384.99 | 363.41 | 366.53 | 366.53 | -1.08% | 298 |