Lam Research Corporation (LON:0JT5)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 234.99
-26.96 (-10.29%)
Oct 22, 2026, 5:15 PM BST
LON:0JT5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 242.41 | 245.21 | 232.15 | 234.99 | 234.99 | -10.29% | 41,546 |
| Oct 21, 2026 | 273.61 | 275.71 | 259.00 | 261.95 | 261.95 | -1.24% | 18,373 |
| Oct 20, 2026 | 270.00 | 274.08 | 260.34 | 265.23 | 265.23 | -3.20% | 14,276 |
| Oct 19, 2026 | 269.00 | 279.95 | 266.00 | 274.01 | 274.01 | 2.67% | 15,425 |
| Oct 16, 2026 | 280.00 | 281.92 | 266.00 | 266.88 | 266.88 | -2.23% | 8,913 |
| Oct 15, 2026 | 284.13 | 286.00 | 266.17 | 272.96 | 272.96 | -4.91% | 39,113 |
| Oct 14, 2026 | 301.64 | 305.82 | 284.84 | 287.06 | 287.06 | -3.57% | 12,064 |
| Oct 13, 2026 | 307.50 | 309.56 | 290.74 | 297.68 | 297.68 | -4.36% | 15,265 |
| Oct 12, 2026 | 323.02 | 327.00 | 308.00 | 311.24 | 311.24 | -2.80% | 5,871 |
| Oct 9, 2026 | 321.86 | 330.00 | 316.00 | 320.22 | 320.22 | -0.72% | 22,096 |
| Oct 8, 2026 | 331.98 | 332.00 | 316.59 | 322.55 | 322.55 | -1.13% | 14,245 |
| Oct 7, 2026 | 333.55 | 334.61 | 320.75 | 326.24 | 326.24 | -2.01% | 12,059 |
| Oct 6, 2026 | 348.00 | 350.00 | 331.50 | 332.92 | 332.92 | -3.80% | 13,807 |
| Oct 5, 2026 | 349.70 | 355.00 | 341.50 | 346.06 | 346.06 | -0.98% | 8,639 |
| Oct 2, 2026 | 344.80 | 352.79 | 340.00 | 349.49 | 349.49 | 4.03% | 18,061 |
| Oct 1, 2026 | 337.55 | 345.00 | 328.51 | 335.95 | 335.95 | 2.53% | 57,628 |
| Sep 30, 2026 | 326.64 | 328.02 | 319.21 | 327.67 | 327.67 | 1.81% | 47,884 |
| Sep 29, 2026 | 311.10 | 328.42 | 309.20 | 321.83 | 321.83 | 2.18% | 14,117 |
| Sep 28, 2026 | 308.42 | 316.48 | 302.50 | 314.96 | 314.96 | 0.29% | 22,700 |
| Sep 25, 2026 | 305.40 | 315.58 | 301.77 | 314.05 | 314.05 | 3.45% | 14,855 |
| Sep 24, 2026 | 304.36 | 308.21 | 297.00 | 303.57 | 303.57 | -1.04% | 6,781 |
| Sep 23, 2026 | 312.00 | 312.95 | 298.45 | 306.76 | 306.76 | -0.43% | 21,389 |
| Sep 22, 2026 | 308.31 | 309.07 | 295.00 | 308.41 | 308.07 | 2.20% | 11,546 |
| Sep 21, 2026 | 293.50 | 302.42 | 288.48 | 301.79 | 301.46 | 7.14% | 17,083 |
| Sep 18, 2026 | 268.75 | 284.78 | 267.20 | 281.68 | 281.37 | 4.66% | 13,492 |
| Sep 17, 2026 | 272.20 | 281.70 | 266.99 | 269.15 | 268.86 | -0.88% | 21,474 |
| Sep 16, 2026 | 273.50 | 279.00 | 270.00 | 271.55 | 271.25 | 1.27% | 15,819 |
| Sep 15, 2026 | 277.62 | 282.00 | 265.43 | 268.14 | 267.85 | -3.01% | 17,638 |
| Sep 14, 2026 | 290.62 | 296.00 | 271.00 | 276.45 | 276.15 | -8.29% | 12,065 |
| Sep 11, 2026 | 296.00 | 307.00 | 294.89 | 301.43 | 301.10 | 0.46% | 7,364 |
| Sep 10, 2026 | 315.75 | 317.05 | 299.00 | 300.06 | 299.73 | -4.86% | 8,258 |
| Sep 9, 2026 | 323.25 | 325.00 | 312.71 | 315.39 | 315.05 | -1.28% | 8,911 |
| Sep 8, 2026 | 312.90 | 321.65 | 305.20 | 319.47 | 319.12 | 5.48% | 10,050 |
| Sep 4, 2026 | 292.00 | 310.30 | 291.56 | 302.86 | 302.53 | 5.01% | 10,042 |
| Sep 3, 2026 | 286.40 | 293.50 | 278.03 | 288.42 | 288.11 | 0.48% | 9,216 |
| Sep 2, 2026 | 288.68 | 294.70 | 283.42 | 287.05 | 286.74 | -0.33% | 7,518 |
| Sep 1, 2026 | 304.62 | 305.01 | 287.65 | 287.99 | 287.68 | -4.76% | 11,889 |
| Aug 31, 2026 | 304.31 | 315.99 | 298.70 | 302.37 | 302.04 | -1.05% | 11,614 |
| Aug 28, 2026 | 315.03 | 322.21 | 302.76 | 305.59 | 305.26 | -2.92% | 7,894 |
| Aug 27, 2026 | 318.61 | 326.16 | 310.36 | 314.78 | 314.44 | 0.35% | 5,633 |
| Aug 26, 2026 | 310.95 | 319.04 | 308.01 | 313.68 | 313.34 | 0.19% | 7,150 |
| Aug 25, 2026 | 314.00 | 323.00 | 304.64 | 313.09 | 312.75 | 0.79% | 9,414 |
| Aug 24, 2026 | 316.30 | 319.49 | 297.50 | 310.64 | 310.30 | -0.91% | 10,073 |
| Aug 21, 2026 | 313.23 | 321.00 | 303.86 | 313.50 | 313.16 | 2.55% | 11,266 |
| Aug 20, 2026 | 307.13 | 315.00 | 301.99 | 305.70 | 305.37 | 0.07% | 6,504 |
| Aug 19, 2026 | 325.60 | 336.00 | 305.13 | 305.50 | 305.17 | -4.93% | 18,665 |
| Aug 18, 2026 | 336.21 | 344.21 | 317.35 | 321.34 | 320.99 | -6.32% | 12,038 |
| Aug 17, 2026 | 332.53 | 344.49 | 332.53 | 343.01 | 342.64 | 4.61% | 9,167 |
| Aug 14, 2026 | 333.40 | 342.00 | 326.54 | 327.88 | 327.52 | -4.36% | 9,436 |
| Aug 13, 2026 | 327.86 | 345.08 | 321.00 | 342.84 | 342.47 | 4.41% | 12,287 |