Skip to main content
KLA Corporation (LON:0JPO)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
162.63
+10.46 (6.87%)
Nov 11, 2026, 5:10 PM GMT

LON:0JPO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026155.73164.26154.52162.63162.636.87%11,386
Nov 10, 2026150.84154.69144.07152.17152.171.06%7,938
Nov 9, 2026139.27151.19132.80150.58150.589.04%14,852
Nov 6, 2026131.00144.27130.89138.10138.101.54%13,616
Nov 5, 2026148.00150.88130.74136.01136.01-9.49%25,861
Nov 4, 2026149.09161.10148.46150.27150.27-3.06%7,423
Nov 3, 2026154.00163.12153.00155.02155.02-0.71%4,628
Nov 2, 2026161.21164.22155.77156.13156.13-1.01%5,116
Oct 30, 2026162.91164.34156.06157.72157.72-5.22%8,704
Oct 29, 2026164.50171.27159.80166.40166.404.58%21,512
Oct 28, 2026153.50160.85152.73159.12159.123.74%29,430
Oct 27, 2026150.88153.75146.80153.39153.392.28%6,501
Oct 26, 2026146.19151.65144.27149.98149.982.08%23,960
Oct 23, 2026146.00152.15145.23146.92146.92-1.24%9,547
Oct 22, 2026158.01159.88147.81148.77148.77-9.04%12,075
Oct 21, 2026166.84167.32162.74163.56163.560.29%3,624
Oct 20, 2026166.89167.76159.94163.09163.09-3.13%7,121
Oct 19, 2026169.33173.88165.00168.36168.36-0.23%6,833
Oct 16, 2026175.74175.74168.25168.74168.74-1.83%9,395
Oct 15, 2026176.64178.80168.62171.88171.88-3.58%8,982
Oct 14, 2026184.22187.30177.76178.27178.27-2.58%4,003
Oct 13, 2026187.22190.35179.90183.00183.00-4.08%10,818
Oct 12, 2026196.74197.26189.82190.79190.79-2.65%6,774
Oct 9, 2026197.78202.21195.12195.97195.97-0.56%18,646
Oct 8, 2026196.17202.19191.12197.07197.070.35%9,820
Oct 7, 2026195.50197.97191.20196.38196.38-1.13%8,295
Oct 6, 2026207.64209.00196.83198.63198.63-3.22%15,421
Oct 5, 2026209.45211.00199.61205.24205.24-0.77%7,886
Oct 2, 2026201.38208.61201.01206.84206.843.44%8,288
Oct 1, 2026197.45203.60193.91199.97199.972.21%10,024
Sep 30, 2026197.85198.31193.23195.65195.650.07%9,446
Sep 29, 2026189.81197.42186.45195.51195.513.01%10,103
Sep 28, 2026188.01189.83181.56189.80189.801.04%4,833
Sep 25, 2026188.46191.50186.00187.84187.841.20%7,123
Sep 24, 2026187.23187.91180.00185.61185.61-0.87%47,747
Sep 23, 2026186.46188.33181.82187.23187.230.57%8,766
Sep 22, 2026183.25187.16179.80186.17186.171.09%10,522
Sep 21, 2026178.00184.32177.15184.16184.166.08%10,255
Sep 18, 2026168.81174.46167.06173.60173.602.81%10,558
Sep 17, 2026169.22174.68167.00168.86168.86-0.60%10,223
Sep 16, 2026167.83172.43167.37169.88169.881.58%5,286
Sep 15, 2026170.69173.04165.96167.23167.23-1.48%18,128
Sep 14, 2026176.15177.41166.01169.74169.74-6.46%7,566
Sep 11, 2026176.57184.48176.11181.47181.472.42%5,634
Sep 10, 2026182.19183.10174.24177.19177.19-2.73%5,832
Sep 9, 2026190.50190.70180.78182.17182.17-3.25%6,689
Sep 8, 2026189.34191.00185.65188.28188.281.63%15,085
Sep 4, 2026173.52187.34173.04185.26185.268.34%15,857
Sep 3, 2026171.89173.25167.11171.00171.00-0.44%3,990
Sep 2, 2026170.07172.50167.57171.76171.761.59%23,774