Skip to main content
logo
KLA Corporation (LON:0JPO)
London flag London · Delayed Price · Currency is GBP · Price in USD
245.59
-21.73 (-8.13%)
Jun 23, 2026, 5:15 PM GMT

LON:0JPO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 20, 2026174.80183.56173.23181.61181.613.23%3,290
May 19, 2026176.22176.75169.00175.94175.940.69%5,980
May 18, 2026178.80184.51174.25174.74174.74-4.53%4,460
May 15, 2026186.90189.62180.10183.26183.03-3.37%5,660
May 14, 2026185.90190.96181.97189.66189.422.43%24,160
May 13, 2026182.08185.16179.49185.15184.924.95%5,610
May 12, 2026184.90184.90174.30176.42176.20-5.06%4,180
May 11, 2026187.90190.74181.00185.83185.59-1.42%15,540
May 8, 2026179.75188.90179.00188.50188.267.30%8,360
May 7, 2026182.00188.89174.94175.68175.46-2.68%12,810
May 6, 2026172.86181.33172.86180.52180.302.84%9,120
May 5, 2026171.36176.75171.33175.55175.322.93%17,710
May 4, 2026171.95175.39167.82170.55170.34-1.31%5,710
May 1, 2026175.29177.50169.50172.82172.60-2.73%6,580
Apr 30, 2026169.99178.89164.50177.66177.44-0.97%14,610
Apr 29, 2026182.97188.40178.65179.41179.18-2.40%3,900
Apr 28, 2026191.20192.00173.95183.81183.58-2.26%38,050
Apr 27, 2026192.87200.07186.73188.07187.83-2.63%3,900
Apr 24, 2026182.50194.00180.20193.16192.916.28%9,290
Apr 23, 2026181.00186.69176.85181.75181.520.78%2,530
Apr 22, 2026181.80184.23177.77180.33180.110.52%1,590
Apr 21, 2026180.08189.00177.61179.40179.18-0.01%3,270
Apr 20, 2026177.70184.70171.87179.42179.190.92%1,510
Apr 17, 2026174.70180.60173.54177.78177.563.31%10,990
Apr 16, 2026176.20177.52170.20172.09171.881.11%3,880
Apr 15, 2026179.64184.97168.39170.20169.99-5.12%8,760
Apr 14, 2026177.80180.79176.25179.39179.172.57%7,980
Apr 13, 2026167.43176.47166.48174.90174.68-0.32%17,860
Apr 10, 2026172.31177.00168.00175.46175.242.08%35,310