Skip to main content
logo
Lam Research Corporation (LON:0JT5)
London flag London · Delayed Price · Currency is GBP · Price in USD
300.75
+4.87 (1.65%)
Jul 31, 2026, 5:15 PM GMT

LON:0JT5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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