Skip to main content
logo
Lam Research Corporation (LON:0JT5)
London flag London · Delayed Price · Currency is GBP · Price in USD
218.84
-3.63 (-1.63%)
Apr 2, 2026, 7:14 PM GMT

LON:0JT5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026220.22221.79208.00217.89217.89-2.06%17,338
Apr 1, 2026216.13225.37214.04222.47222.475.27%9,324
Mar 31, 2026202.00215.93193.56211.33211.335.23%5,333
Mar 30, 2026207.94216.63199.39200.82200.82-4.32%71,462
Mar 27, 2026214.52218.00206.90209.89209.89-1.43%6,269
Mar 26, 2026231.00233.00211.46212.94212.94-8.49%17,634
Mar 25, 2026244.29245.00227.59232.70232.70-3.15%4,924
Mar 24, 2026230.25241.11227.15240.28240.282.23%7,307
Mar 23, 2026223.00239.54218.01235.05235.055.23%7,014
Mar 20, 2026234.94236.84222.95223.36223.36-4.69%33,735
Mar 19, 2026226.50235.01215.00234.35234.353.09%404,250
Mar 18, 2026230.25232.97222.99227.32227.321.42%11,345
Mar 17, 2026218.42225.09215.51224.13224.132.36%23,040
Mar 16, 2026214.16221.32210.23218.97218.972.62%17,591
Mar 13, 2026210.20217.82205.00213.38213.381.74%14,053
Mar 12, 2026216.39219.25208.16209.74209.74-4.45%181,237
Mar 11, 2026216.50221.31210.00219.51219.511.64%5,388
Mar 10, 2026211.00220.82208.00215.97215.975.25%34,450
Mar 9, 2026197.00205.88188.00205.20205.20-0.11%43,491
Mar 6, 2026216.60217.99204.48205.43205.43-2.93%5,134
Mar 5, 2026221.55225.00208.14211.64211.64-5.35%268,863
Mar 4, 2026212.58225.10212.00223.61223.612.88%8,353
Mar 3, 2026227.10229.98215.79217.35217.09-6.08%13,996
Mar 2, 2026229.00233.83224.64231.43231.16-1.61%12,627
Feb 27, 2026239.18240.60231.00235.21234.93-0.86%5,136
Feb 26, 2026248.50254.32230.83237.25236.96-5.14%11,671
Feb 25, 2026245.00256.65243.00250.09249.792.71%9,666
Feb 24, 2026243.58248.00238.65243.49243.201.43%6,329
Feb 23, 2026241.68249.40237.45240.05239.76-1.27%19,147
Feb 20, 2026237.10245.76236.20243.13242.843.62%3,856
Feb 19, 2026241.11242.50231.50234.64234.36-2.44%27,930
Feb 18, 2026238.00245.19234.25240.50240.211.68%5,003
Feb 17, 2026240.31240.31228.93236.52236.24-0.66%7,512
Feb 16, 2026238.10238.10238.10238.10237.82-2,624
Feb 13, 2026237.30242.51231.90238.10237.821.80%6,038
Feb 12, 2026237.22240.50229.61233.89233.61-0.29%4,727
Feb 11, 2026227.00240.41223.32234.56234.283.68%11,351
Feb 10, 2026229.00234.00220.34226.24225.97-1.81%7,938
Feb 9, 2026231.00235.00223.58230.40230.13-0.30%8,012
Feb 6, 2026217.00232.34208.60231.09230.827.62%17,569
Feb 5, 2026215.00217.14204.74214.72214.473.81%10,775
Feb 4, 2026231.50234.02205.12206.84206.59-9.70%23,225
Feb 3, 2026240.19246.62227.58229.06228.79-4.47%12,476
Feb 2, 2026225.09242.95223.51239.78239.500.71%21,959
Jan 30, 2026242.08251.94236.31238.08237.80-3.01%17,693
Jan 29, 2026252.11255.11236.90245.47245.183.10%41,499
Jan 28, 2026243.95254.80237.09238.09237.81-0.02%16,173
Jan 27, 2026227.89239.47226.50238.14237.866.18%23,760
Jan 26, 2026216.52225.14215.00224.28224.012.69%5,762
Jan 23, 2026216.80223.40214.04218.40218.14-2.09%24,543