Skip to main content
logo
KLA Corporation (LON:0JPO)
London flag London · Delayed Price · Currency is GBP · Price in USD
185.16
+4.28 (2.37%)
Jul 31, 2026, 5:14 PM GMT

LON:0JPO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026184.73192.32179.82186.28186.282.99%8,038
Jul 30, 2026172.55187.51170.21180.88180.882.71%16,495
Jul 29, 2026176.39191.10167.52176.10176.10-7.76%25,372
Jul 28, 2026199.31201.58186.82190.92190.92-4.65%24,454
Jul 27, 2026216.28219.00195.71200.24200.24-5.79%12,864
Jul 24, 2026214.68220.16210.33212.54212.54-0.86%8,553
Jul 23, 2026215.88218.72208.89214.39214.39-0.79%4,040
Jul 22, 2026215.71218.11207.33216.11216.11-0.86%5,853
Jul 21, 2026214.31220.95203.90217.97217.973.55%5,301
Jul 20, 2026215.45221.22208.80210.51210.51-0.94%4,997
Jul 17, 2026212.27218.39204.60212.50212.50-3.32%11,945
Jul 16, 2026223.81229.99215.10219.79219.79-1.57%5,331
Jul 15, 2026237.60242.54216.51223.29223.29-4.51%9,881
Jul 14, 2026222.30239.70219.20233.83233.835.53%7,541
Jul 13, 2026226.29232.98218.89221.58221.58-4.34%7,767
Jul 10, 2026226.61231.74221.00231.64231.64-0.27%42,406
Jul 9, 2026225.12247.35217.28232.27232.274.52%14,040
Jul 8, 2026219.77222.90208.10222.23222.231.92%14,055
Jul 7, 2026222.95230.91210.91218.05218.05-6.96%16,010
Jul 6, 2026248.82252.16231.25234.36234.361.50%16,226
Jul 2, 2026269.00277.00229.17230.91230.91-12.59%36,593
Jul 1, 2026301.72306.07263.83264.17264.17-12.51%39,674
Jun 30, 2026280.16303.90275.77301.96301.968.47%15,605
Jun 29, 2026248.50278.58247.72278.39278.3913.27%14,839
Jun 26, 2026252.21257.80243.28245.78245.78-5.41%6,677
Jun 25, 2026252.23260.70243.51259.85259.859.97%8,460
Jun 24, 2026248.99254.75235.21236.29236.29-2.95%27,888
Jun 23, 2026263.38268.47240.64243.46243.46-8.93%21,847
Jun 22, 2026259.24269.90251.23267.32267.323.25%27,494
Jun 19, 2026258.90258.90258.90258.90258.90-1,865
Jun 18, 2026246.50260.18244.00258.90258.907.56%69,024
Jun 17, 2026239.70251.11238.80240.71240.71-0.61%7,327
Jun 16, 2026257.77263.49241.49242.18242.18-4.20%65,710
Jun 15, 2026265.33268.00251.20252.79252.790.25%26,063
Jun 12, 2026239.90252.89233.50252.16252.166.49%20,803
Jun 11, 2026218.69238.22215.00236.80236.809.71%31,240
Jun 10, 2026213.00230.40202.60215.85215.852.61%18,980
Jun 9, 2026212.00226.40199.70210.35210.35-1.21%12,340
Jun 8, 2026197.10213.56190.00212.92212.927.61%22,780
Jun 5, 2026208.50210.93196.55197.86197.86-7.64%5,990
Jun 4, 2026214.00215.98203.40214.22214.221.09%6,360
Jun 3, 2026204.30212.38201.63211.91211.915.11%64,260
Jun 2, 2026192.00203.35189.84201.60201.603.84%10,280
Jun 1, 2026193.50196.00188.50194.15194.150.78%21,340
May 29, 2026194.41197.53191.08192.65192.650.09%3,380
May 28, 2026194.70199.60189.08192.47192.47-2.05%6,510
May 27, 2026201.14210.00194.64196.50196.50-1.58%8,210
May 26, 2026189.66200.01183.00199.65199.654.93%9,170
May 22, 2026186.00192.80183.67190.28190.282.37%3,330
May 21, 2026184.90187.49180.00185.87185.872.34%15,490