Skip to main content
logo
Lam Research Corporation (LON:0JT5)
London flag London · Delayed Price · Currency is GBP · Price in USD
371.54
-25.62 (-6.45%)
Jun 23, 2026, 5:05 PM GMT

LON:0JT5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 2026399.12409.25380.00381.56--3.93%1,885
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
Jun 11, 2026328.50359.64320.40354.88354.639.12%26,386
Jun 10, 2026325.04348.13314.00325.22324.991.53%37,396
Jun 9, 2026327.80349.10306.10320.31320.09-2.14%28,810
Jun 8, 2026305.66330.69300.00327.31327.085.65%33,933
Jun 5, 2026331.50335.12309.23309.81309.60-8.81%21,040
Jun 4, 2026345.30346.50324.45339.73339.49-0.86%10,972
Jun 3, 2026333.08345.31328.00342.67342.433.26%31,056
Jun 2, 2026313.00335.61309.18331.84331.613.77%33,910
Jun 1, 2026319.00324.00305.25319.79319.570.26%34,323
May 29, 2026318.60325.00316.56318.97318.750.23%13,857
May 28, 2026313.96322.66308.74318.24318.020.04%20,115
May 27, 2026324.20339.88314.55318.12317.90-0.67%29,495
May 26, 2026307.32321.57302.55320.25320.033.98%24,882
May 22, 2026304.85309.99301.21307.99307.782.54%52,867
May 21, 2026295.00303.18286.66300.36300.154.12%25,124
May 20, 2026274.00293.54271.21288.48288.284.58%19,702
May 19, 2026275.69280.00263.72275.85275.660.47%26,682
May 18, 2026283.77298.78274.53274.57274.38-4.47%26,116
May 15, 2026297.47299.83279.80287.42287.22-4.13%11,617
May 14, 2026296.94301.95288.00299.80299.590.58%15,705
May 13, 2026291.64298.18285.12298.06297.854.40%23,033
May 12, 2026293.40298.00277.77285.49285.29-3.95%16,998
May 11, 2026294.17300.00288.00297.23297.020.23%39,666
May 8, 2026288.75297.43283.66296.54296.333.39%14,153
May 7, 2026296.50299.95283.03286.81286.61-2.51%47,890
May 6, 2026278.50296.95275.50294.19293.996.07%27,707
May 5, 2026260.81280.00257.00277.35277.166.88%31,388
May 4, 2026258.00266.00250.10259.50259.320.92%112,263
May 1, 2026258.23260.51250.27257.13256.95-0.05%5,417
Apr 30, 2026251.60258.70242.50257.25257.075.89%27,368
Apr 29, 2026253.00256.76242.66242.95242.78-3.16%27,825
Apr 28, 2026258.90260.02243.02250.89250.72-2.92%12,230
Apr 27, 2026266.56271.85256.52258.43258.25-5.10%119,788
Apr 24, 2026261.19276.00258.10272.31272.126.21%37,555
Apr 23, 2026272.22272.88254.17256.38256.20-2.95%20,752
Apr 22, 2026262.46265.00257.49264.16263.981.69%10,666
Apr 21, 2026265.86268.72259.40259.77259.59-1.47%11,516
Apr 20, 2026267.40268.19261.72263.64263.46-1.04%13,473
Apr 17, 2026262.25270.69260.06266.41266.232.35%16,415
Apr 16, 2026271.82274.49258.00260.30260.12-0.02%17,828
Apr 15, 2026272.43275.59255.70260.35260.17-4.68%15,515
Apr 14, 2026268.44277.77264.83273.13272.943.86%18,554