Microchip Technology Incorporated (LON:0K19)
London · Delayed Price · Currency is GBP · Price in USD 65.47
-1.26 (-1.88%)
At close: Aug 28, 2025
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 64.99 | 65.36 | 64.50 | 65.30 | 65.30 | -0.26% | 564 |
| Aug 28, 2025 | 66.78 | 67.36 | 65.21 | 65.47 | 65.47 | -1.89% | 2,750 |
| Aug 27, 2025 | 66.44 | 67.15 | 66.39 | 66.73 | 66.73 | -1.29% | 13,302 |
| Aug 26, 2025 | 68.45 | 69.23 | 67.54 | 67.60 | 67.60 | -1.26% | 895 |
| Aug 25, 2025 | 69.03 | 69.14 | 67.97 | 68.46 | 68.46 | -1.87% | 855 |
| Aug 22, 2025 | 66.37 | 70.66 | 66.25 | 69.77 | 69.77 | 5.28% | 2,671 |
| Aug 21, 2025 | 66.38 | 66.62 | 65.98 | 66.27 | 65.82 | 0.02% | 1,972 |
| Aug 20, 2025 | 65.75 | 66.36 | 63.86 | 66.26 | 65.80 | 1.84% | 4,674 |
| Aug 19, 2025 | 65.50 | 66.22 | 64.76 | 65.06 | 64.62 | -0.48% | 1,068 |
| Aug 18, 2025 | 66.30 | 66.30 | 65.13 | 65.38 | 64.93 | -0.95% | 686 |
| Aug 15, 2025 | 66.36 | 66.46 | 65.69 | 66.00 | 65.55 | 1.75% | 913 |
| Aug 14, 2025 | 65.69 | 65.69 | 63.50 | 64.86 | 64.42 | -0.71% | 2,655 |
| Aug 13, 2025 | 65.00 | 65.67 | 64.34 | 65.33 | 64.88 | 0.77% | 2,420 |
| Aug 12, 2025 | 61.94 | 66.49 | 61.69 | 64.83 | 64.39 | 6.05% | 9,097 |
| Aug 11, 2025 | 62.10 | 62.66 | 61.13 | 61.13 | 60.71 | -3.01% | 4,856 |
| Aug 8, 2025 | 60.50 | 63.72 | 60.50 | 63.03 | 62.60 | -5.24% | 6,053 |
| Aug 7, 2025 | 67.99 | 68.25 | 66.04 | 66.51 | 66.05 | 1.00% | 641 |
| Aug 6, 2025 | 66.90 | 67.10 | 65.69 | 65.85 | 65.40 | -0.90% | 2,007 |
| Aug 5, 2025 | 67.45 | 68.09 | 65.40 | 66.45 | 65.99 | -1.02% | 7,647 |
| Aug 4, 2025 | 67.10 | 67.44 | 66.50 | 67.13 | 66.67 | 2.33% | 1,877 |
| Aug 1, 2025 | 67.50 | 67.50 | 64.83 | 65.60 | 65.15 | -2.08% | 6,274 |
| Jul 31, 2025 | 69.95 | 69.95 | 67.00 | 67.00 | 66.54 | -5.31% | 1,682 |
| Jul 30, 2025 | 70.68 | 70.91 | 69.91 | 70.75 | 70.27 | -0.10% | 97 |
| Jul 29, 2025 | 71.06 | 71.45 | 69.95 | 70.82 | 70.33 | 0.18% | 705,194 |
| Jul 28, 2025 | 69.68 | 71.03 | 69.41 | 70.70 | 70.21 | 2.76% | 2,578 |
| Jul 25, 2025 | 67.77 | 68.80 | 67.73 | 68.80 | 68.32 | 0.84% | 1,669 |
| Jul 24, 2025 | 68.72 | 69.32 | 66.81 | 68.23 | 67.76 | -3.78% | 10,968 |
| Jul 23, 2025 | 70.49 | 71.62 | 68.26 | 70.91 | 70.42 | -5.14% | 13,176 |
| Jul 22, 2025 | 72.13 | 75.38 | 72.13 | 74.75 | 74.24 | 0.23% | 798 |
| Jul 21, 2025 | 75.21 | 76.00 | 74.21 | 74.58 | 74.07 | -0.17% | 3,098 |
| Jul 18, 2025 | 75.00 | 75.18 | 74.28 | 74.70 | 74.19 | 0.54% | 289 |
| Jul 17, 2025 | 73.61 | 74.44 | 73.52 | 74.30 | 73.79 | 1.12% | 417 |
| Jul 16, 2025 | 72.97 | 73.77 | 72.32 | 73.48 | 72.98 | -0.66% | 1,675 |
| Jul 15, 2025 | 74.85 | 75.35 | 73.72 | 73.97 | 73.46 | -0.52% | 263 |
| Jul 14, 2025 | 74.00 | 74.36 | 72.81 | 74.36 | 73.85 | -0.36% | 329 |
| Jul 11, 2025 | 74.48 | 74.69 | 73.79 | 74.63 | 74.12 | -1.86% | 1,725 |
| Jul 10, 2025 | 74.26 | 77.13 | 74.26 | 76.04 | 75.52 | 1.46% | 1,877 |
| Jul 9, 2025 | 74.51 | 75.48 | 74.00 | 74.95 | 74.44 | 1.06% | 828 |
| Jul 8, 2025 | 71.59 | 75.63 | 71.59 | 74.16 | 73.65 | 3.09% | 2,362 |
| Jul 7, 2025 | 72.23 | 73.52 | 71.94 | 71.94 | 71.45 | -1.56% | 672 |
| Jul 3, 2025 | 73.70 | 74.33 | 73.08 | 73.08 | 72.58 | 0.23% | 3,151 |
| Jul 2, 2025 | 71.51 | 73.43 | 71.00 | 72.91 | 72.41 | 1.03% | 20,021 |
| Jul 1, 2025 | 70.21 | 72.40 | 69.38 | 72.17 | 71.67 | 2.73% | 22,520 |
| Jun 30, 2025 | 70.62 | 70.70 | 69.73 | 70.25 | 69.77 | -0.37% | 410 |
| Jun 27, 2025 | 71.05 | 71.49 | 70.40 | 70.51 | 70.03 | -0.89% | 1,987 |
| Jun 26, 2025 | 71.75 | 71.88 | 70.73 | 71.14 | 70.65 | 0.57% | 1,824 |
| Jun 25, 2025 | 70.52 | 70.74 | 69.39 | 70.74 | 70.26 | -0.24% | 2,373 |
| Jun 24, 2025 | 69.82 | 71.31 | 69.67 | 70.91 | 70.42 | 2.73% | 1,222 |
| Jun 23, 2025 | 68.42 | 70.55 | 68.12 | 69.02 | 68.55 | 0.89% | 2,101 |
| Jun 20, 2025 | 69.26 | 69.62 | 67.50 | 68.41 | 67.94 | 0.19% | 3,097 |