Skip to main content
logo
Lam Research Corporation (LON:0JT5)
London flag London · Delayed Price · Currency is GBP · Price in USD
310.03
+4.33 (1.42%)
Aug 21, 2026, 5:15 PM GMT

LON:0JT5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026313.23321.00303.86311.08311.081.76%10,863
Aug 20, 2026307.13315.00301.99305.70305.700.07%6,504
Aug 19, 2026325.60336.00305.13305.50305.50-4.93%18,665
Aug 18, 2026336.21344.21317.35321.34321.34-6.32%12,038
Aug 17, 2026332.53344.49332.53343.01343.014.61%9,167
Aug 14, 2026333.40342.00326.54327.88327.88-4.36%9,436
Aug 13, 2026327.86345.08321.00342.84342.844.41%12,287
Aug 12, 2026315.10329.96312.51328.37328.375.61%10,541
Aug 11, 2026310.52316.97305.16310.94310.941.05%13,552
Aug 10, 2026313.20322.89305.51307.71307.71-0.13%33,157
Aug 7, 2026308.22321.20303.90308.11308.11-0.14%10,547
Aug 6, 2026308.41314.19293.50308.54308.54-1.30%14,540
Aug 5, 2026317.95324.99305.52312.59312.59-0.80%27,030
Aug 4, 2026295.67316.83289.02315.12315.127.03%30,214
Aug 3, 2026297.00300.90277.12294.43294.43-2.02%101,920
Jul 31, 2026308.00318.53294.25300.51300.511.46%32,372
Jul 30, 2026270.01321.21264.25296.18296.1813.61%51,521
Jul 29, 2026257.37276.50251.78260.71260.71-3.52%203,564
Jul 28, 2026281.75291.72258.43270.22270.22-5.19%28,619
Jul 27, 2026314.49319.35278.47285.00285.00-7.84%24,237
Jul 24, 2026317.00322.85306.00309.26309.26-2.74%16,570
Jul 23, 2026322.00325.95310.00317.98317.98-1.09%14,517
Jul 22, 2026316.83324.97306.98321.49321.490.02%13,814
Jul 21, 2026318.21329.00303.00321.42321.423.94%12,068
Jul 20, 2026314.10327.00305.53309.23309.23-0.91%34,870
Jul 17, 2026310.00322.93298.51312.08312.08-1.82%25,554
Jul 16, 2026333.00346.38315.20317.87317.87-4.21%27,481
Jul 15, 2026349.41368.80319.72331.85331.85-4.79%16,101
Jul 14, 2026335.00355.29326.70348.54348.545.83%68,512
Jul 13, 2026350.57356.59326.97329.35329.35-6.86%36,618
Jul 10, 2026350.70357.97338.79353.60353.60-0.72%8,474
Jul 9, 2026336.89369.98329.80356.16356.166.04%35,782
Jul 8, 2026331.59337.41312.00335.88335.882.81%16,249
Jul 7, 2026335.07347.67313.15326.70326.70-7.30%40,864
Jul 6, 2026370.00373.57350.19352.44352.440.83%19,151
Jul 2, 2026401.69406.99344.70349.54349.54-8.72%48,733
Jul 1, 2026429.07436.28382.29382.93382.93-11.65%71,269
Jun 30, 2026420.97435.99406.04433.42433.425.30%25,814
Jun 29, 2026384.00414.96379.09411.62411.628.25%32,354
Jun 26, 2026388.90404.66374.37380.26380.26-3.68%17,908
Jun 25, 2026397.39407.99372.51394.80394.808.58%52,031
Jun 24, 2026379.98382.11361.51363.61363.61-2.01%58,556
Jun 23, 2026399.12409.25365.00371.07371.07-6.57%31,936
Jun 22, 2026390.00402.00382.00397.16397.160.95%39,520
Jun 19, 2026393.42393.42393.42393.42393.42-1,376
Jun 18, 2026387.34401.15385.64393.42393.423.42%56,127
Jun 17, 2026379.00397.46373.00380.40380.401.55%51,748
Jun 16, 2026390.00395.00371.62374.85374.59-3.93%73,661
Jun 15, 2026381.84391.51373.00390.17389.904.91%39,896
Jun 12, 2026367.50373.70352.55371.92371.664.80%29,658