Skip to main content
logo
KLA Corporation (LON:0JPO)
London flag London · Delayed Price · Currency is GBP · Price in USD
183.15
-1.92 (-1.04%)
Aug 21, 2026, 5:15 PM GMT

LON:0JPO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026187.21191.00182.11184.29184.29-0.42%8,016
Aug 20, 2026189.02192.18184.00185.07185.07-0.60%6,012
Aug 19, 2026193.49198.84185.43186.19186.19-3.31%6,161
Aug 18, 2026203.00203.63191.88192.56192.56-6.91%14,370
Aug 17, 2026205.00208.91202.59206.85206.852.54%9,582
Aug 14, 2026207.17211.89200.85201.95201.72-4.91%4,867
Aug 13, 2026209.09214.61204.25212.37212.131.64%8,941
Aug 12, 2026202.20210.98200.52208.94208.705.46%7,426
Aug 11, 2026196.10202.95190.00198.12197.892.35%6,655
Aug 10, 2026199.57205.15192.81193.57193.35-2.20%17,886
Aug 7, 2026193.14202.59193.14197.92197.691.41%3,189
Aug 6, 2026191.21198.00185.94195.16194.940.78%8,037
Aug 5, 2026197.96201.16191.00193.64193.42-0.54%5,088
Aug 4, 2026180.11195.57178.00194.69194.477.55%15,607
Aug 3, 2026185.92187.74174.60181.02180.81-2.82%11,539
Jul 31, 2026184.73192.32179.82186.28186.072.99%8,038
Jul 30, 2026172.55187.51170.21180.88180.672.71%16,495
Jul 29, 2026176.39191.10167.52176.10175.90-7.76%25,372
Jul 28, 2026199.31201.58186.82190.92190.70-4.65%24,454
Jul 27, 2026216.28219.00195.71200.24200.01-5.79%12,864
Jul 24, 2026214.68220.16210.33212.54212.30-0.86%8,553
Jul 23, 2026215.88218.72208.89214.39214.15-0.79%4,040
Jul 22, 2026215.71218.11207.33216.11215.86-0.86%5,853
Jul 21, 2026214.31220.95203.90217.97217.723.55%5,301
Jul 20, 2026215.45221.22208.80210.51210.27-0.94%4,997
Jul 17, 2026212.27218.39204.60212.50212.26-3.32%11,945
Jul 16, 2026223.81229.99215.10219.79219.54-1.57%5,331
Jul 15, 2026237.60242.54216.51223.29223.04-4.51%9,881
Jul 14, 2026222.30239.70219.20233.83233.565.53%7,541
Jul 13, 2026226.29232.98218.89221.58221.33-4.34%7,767
Jul 10, 2026226.61231.74221.00231.64231.38-0.27%42,406
Jul 9, 2026225.12247.35217.28232.27232.014.52%14,040
Jul 8, 2026219.77222.90208.10222.23221.981.92%14,055
Jul 7, 2026222.95230.91210.91218.05217.80-6.96%16,010
Jul 6, 2026248.82252.16231.25234.36234.101.50%16,226
Jul 2, 2026269.00277.00229.17230.91230.65-12.59%36,593
Jul 1, 2026301.72306.07263.83264.17263.87-12.51%39,674
Jun 30, 2026280.16303.90275.77301.96301.628.47%15,605
Jun 29, 2026248.50278.58247.72278.39278.0713.27%14,839
Jun 26, 2026252.21257.80243.28245.78245.50-5.41%6,677
Jun 25, 2026252.23260.70243.51259.85259.559.97%8,460
Jun 24, 2026248.99254.75235.21236.29236.02-2.95%27,888
Jun 23, 2026263.38268.47240.64243.46243.18-8.93%21,847
Jun 22, 2026259.24269.90251.23267.32267.023.25%27,494
Jun 19, 2026258.90258.90258.90258.90258.61-1,865
Jun 18, 2026246.50260.18244.00258.90258.617.56%69,024
Jun 17, 2026239.70251.11238.80240.71240.44-0.61%7,327
Jun 16, 2026257.77263.49241.49242.18241.90-4.20%65,710
Jun 15, 2026265.33268.00251.20252.79252.500.25%26,063
Jun 12, 2026239.90252.89233.50252.16251.876.49%20,803