Skip to main content
logo
MACOM Technology Solutions Holdings, Inc. (LON:0A8Z)
London flag London · Delayed Price · Currency is GBP · Price in USD
287.99
+12.18 (4.42%)
At close: Sep 25, 2026

LON:0A8Z Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2026284.94294.00278.87284.61284.613.19%338
Sep 24, 2026276.98278.65265.75275.81275.810.19%409
Sep 23, 2026288.89288.89269.39275.30275.30-1.50%594
Sep 22, 2026278.55289.60272.73279.48279.480.78%1,207
Sep 21, 2026279.99288.88276.40277.31277.311.28%1,626
Sep 18, 2026263.67277.19263.67273.80273.804.36%656
Sep 17, 2026253.94271.50253.94262.35262.353.45%225
Sep 16, 2026240.02253.64240.02253.59253.596.37%263
Sep 15, 2026241.02248.00231.00238.40238.40-2.62%285
Sep 14, 2026271.50271.50242.07244.82244.82-12.10%536
Sep 11, 2026273.01284.00269.75278.51278.511.69%328
Sep 10, 2026286.00286.00273.89273.89273.89-4.03%183
Sep 9, 2026283.00285.66273.30285.40285.402.66%449
Sep 8, 2026272.02280.49268.31278.00278.005.00%906
Sep 4, 2026267.50270.00259.95264.76264.762.58%110
Sep 3, 2026264.29264.29247.89258.11258.11-0.62%34
Sep 2, 2026261.00264.48252.00259.71259.710.08%37
Sep 1, 2026263.83263.83251.99259.50259.50-1.59%124
Aug 31, 2026263.19276.23260.06263.69263.69-1.05%35
Aug 28, 2026277.15282.96263.45266.50266.50-2.52%122
Aug 27, 2026276.00286.87272.76273.39273.391.10%69
Aug 26, 2026266.00274.00260.75270.42270.422.33%264
Aug 25, 2026257.00275.00257.00264.26264.262.82%43
Aug 24, 2026268.00276.40252.26257.01257.01-3.90%130
Aug 21, 2026270.70278.00263.75267.44267.440.02%245
Aug 20, 2026273.70280.93262.85267.38267.38-0.48%302
Aug 19, 2026292.87304.00268.67268.67268.67-8.87%520
Aug 18, 2026323.75324.48294.33294.82294.82-10.08%309
Aug 17, 2026316.44330.88316.44327.87327.874.81%392
Aug 14, 2026306.61315.13302.48312.81312.81-1.30%162
Aug 13, 2026309.00320.49307.20316.94316.94-0.02%371
Aug 12, 2026309.11320.38306.19316.99316.995.40%145
Aug 11, 2026300.65310.62297.89300.74300.74-0.96%60
Aug 10, 2026315.85320.38301.89303.66303.66-2.91%302
Aug 7, 2026304.85319.00299.73312.75312.755.77%652
Aug 6, 2026272.76302.75264.00295.69295.6910.24%2,143
Aug 5, 2026283.97285.07264.01268.23268.23-1.70%373
Aug 4, 2026261.95278.60261.95272.87272.876.25%671
Aug 3, 2026262.29262.80238.56256.83256.83-0.14%609
Jul 31, 2026257.01265.00247.47257.20257.202.97%293
Jul 30, 2026236.68253.60222.33249.77249.776.13%345
Jul 29, 2026249.18254.67228.06235.35235.35-5.31%564
Jul 28, 2026263.06263.06243.96248.56248.56-3.47%12,352
Jul 27, 2026274.67274.67251.00257.48257.48-4.97%166
Jul 24, 2026278.22285.23265.78270.94270.94-2.44%58
Jul 23, 2026283.15287.07274.15277.72277.72-2.58%300
Jul 22, 2026280.32290.69271.20285.08285.080.55%246
Jul 21, 2026272.00286.69272.00283.51283.512.55%148
Jul 20, 2026277.03283.69265.61276.47276.472.14%336
Jul 17, 2026269.93281.70255.01270.69270.69-0.64%433