Skip to main content
logo
KLA Corporation (LON:0JPO)
London flag London · Delayed Price · Currency is GBP · Price in USD
2,057.00
+28.42 (1.40%)
Jun 3, 2026, 1:04 PM GMT

LON:0JPO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20261,920.012,031.431,898.352,022.60-4.18%846
Jun 1, 20261,935.001,960.001,885.001,941.511,941.510.78%2,134
May 29, 20261,944.101,975.331,910.801,926.461,926.460.09%338
May 28, 20261,947.001,995.991,890.791,924.671,924.67-2.05%651
May 27, 20262,011.442,099.991,946.441,965.021,965.02-1.58%821
May 26, 20261,896.602,000.121,830.001,996.491,996.494.93%917
May 22, 20261,860.001,927.971,836.661,902.771,902.772.37%333
May 21, 20261,849.001,874.871,800.011,858.671,858.672.34%1,549
May 20, 20261,748.001,835.551,732.271,816.131,816.133.23%329
May 19, 20261,762.201,767.501,690.001,759.381,759.380.69%598
May 18, 20261,788.001,845.111,742.481,747.351,747.35-4.53%446
May 15, 20261,868.951,896.171,801.001,832.621,830.32-3.37%566
May 14, 20261,859.001,909.591,819.711,896.571,894.192.43%2,416
May 13, 20261,820.831,851.621,794.911,851.521,849.204.95%561
May 12, 20261,849.001,849.001,743.001,764.201,761.99-5.06%418
May 11, 20261,879.001,907.371,810.001,858.271,855.94-1.42%1,554
May 8, 20261,797.491,889.041,790.001,885.001,882.637.30%836
May 7, 20261,820.001,888.881,749.431,756.771,754.57-2.68%1,281
May 6, 20261,728.571,813.321,728.571,805.241,802.972.84%912
May 5, 20261,713.571,767.501,713.321,755.451,753.252.93%1,771
May 4, 20261,719.531,753.851,678.161,705.521,703.38-1.31%571
May 1, 20261,752.871,775.001,695.011,728.181,726.01-2.73%658
Apr 30, 20261,699.891,788.911,645.001,776.631,774.40-0.97%1,461
Apr 29, 20261,829.731,884.041,786.501,794.071,791.82-2.40%390
Apr 28, 20261,912.001,920.001,739.541,838.141,835.83-2.26%3,805
Apr 27, 20261,928.692,000.721,867.261,880.681,878.32-2.63%390
Apr 24, 20261,825.001,940.001,802.001,931.571,929.156.28%929
Apr 23, 20261,810.001,866.871,768.501,817.481,815.200.78%253
Apr 22, 20261,818.001,842.291,777.711,803.341,801.080.52%159
Apr 21, 20261,800.791,890.001,776.111,794.021,791.77-0.01%327
Apr 20, 20261,777.031,846.991,718.661,794.161,791.910.92%151
Apr 17, 20261,747.001,806.001,735.361,777.821,775.593.31%1,099
Apr 16, 20261,762.001,775.201,702.001,720.931,718.771.11%388
Apr 15, 20261,796.441,849.731,683.941,702.001,699.86-5.12%876
Apr 14, 20261,778.001,807.861,762.541,793.931,791.682.57%798
Apr 13, 20261,674.271,764.731,664.841,749.001,746.80-0.32%1,786
Apr 10, 20261,723.141,770.001,680.001,754.641,752.442.08%3,531
Apr 9, 20261,660.801,734.261,605.571,718.841,716.683.18%636
Apr 8, 20261,603.001,700.001,586.011,665.911,663.829.50%3,378
Apr 7, 20261,516.801,555.001,500.001,521.421,519.511.14%1,840
Apr 2, 20261,470.001,528.001,440.001,504.271,502.38-1.36%1,406
Apr 1, 20261,480.001,539.881,475.201,525.031,523.124.53%609
Mar 31, 20261,395.001,459.001,353.001,459.001,457.175.11%958
Mar 30, 20261,441.031,479.941,375.061,388.121,386.38-3.63%819
Mar 27, 20261,472.501,480.001,400.001,440.421,438.61-1.11%570
Mar 26, 20261,545.881,553.681,450.061,456.611,454.78-5.62%601
Mar 25, 20261,593.071,628.711,534.601,543.391,541.45-1.88%294
Mar 24, 20261,500.391,582.171,449.921,572.931,570.962.86%645
Mar 23, 20261,481.621,575.001,441.001,529.231,527.314.09%2,271
Mar 20, 20261,510.941,535.001,450.001,469.091,467.25-2.64%745