Microchip Technology Incorporated (LON:0K19)
London · Delayed Price · Currency is GBP · Price in USD 66.38
+0.55 (0.84%)
At close: Oct 3, 2025
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 66.50 | 69.00 | 66.18 | 66.38 | 66.38 | 0.84% | 8,679 |
| Oct 2, 2025 | 64.28 | 66.86 | 64.28 | 65.83 | 65.83 | 3.22% | 4,292 |
| Oct 1, 2025 | 64.04 | 64.82 | 63.35 | 63.78 | 63.78 | 0.90% | 21,542 |
| Sep 30, 2025 | 64.27 | 64.65 | 63.07 | 63.21 | 63.21 | -2.09% | 1,018 |
| Sep 29, 2025 | 64.46 | 65.05 | 64.08 | 64.56 | 64.56 | -0.01% | 792 |
| Sep 26, 2025 | 64.77 | 64.84 | 63.79 | 64.57 | 64.57 | 0.02% | 14,732 |
| Sep 25, 2025 | 65.50 | 65.50 | 63.75 | 64.56 | 64.56 | -1.82% | 12,872 |
| Sep 24, 2025 | 65.30 | 66.17 | 64.65 | 65.76 | 65.76 | 1.41% | 1,082 |
| Sep 23, 2025 | 65.74 | 66.51 | 64.68 | 64.84 | 64.84 | -0.98% | 16,125 |
| Sep 22, 2025 | 65.02 | 66.04 | 65.02 | 65.49 | 65.49 | 1.09% | 2,609 |
| Sep 19, 2025 | 66.26 | 66.50 | 63.96 | 64.78 | 64.78 | -1.95% | 862 |
| Sep 18, 2025 | 66.16 | 67.84 | 66.07 | 66.07 | 66.07 | -0.68% | 699 |
| Sep 17, 2025 | 64.39 | 67.50 | 64.00 | 66.52 | 66.52 | 4.03% | 1,208 |
| Sep 16, 2025 | 63.52 | 64.47 | 63.31 | 63.94 | 63.94 | 0.11% | 1,101 |
| Sep 15, 2025 | 64.00 | 64.63 | 62.87 | 63.87 | 63.87 | -1.18% | 1,845 |
| Sep 12, 2025 | 65.30 | 65.61 | 64.50 | 64.63 | 64.63 | -0.44% | 486 |
| Sep 11, 2025 | 64.74 | 65.15 | 63.78 | 64.91 | 64.91 | -0.13% | 976 |
| Sep 10, 2025 | 64.88 | 65.69 | 64.24 | 65.00 | 65.00 | 0.19% | 1,115 |
| Sep 9, 2025 | 63.60 | 65.64 | 63.60 | 64.87 | 64.87 | -0.16% | 976 |
| Sep 8, 2025 | 66.35 | 66.86 | 64.98 | 64.98 | 64.98 | -1.44% | 724 |
| Sep 5, 2025 | 64.55 | 67.04 | 64.48 | 65.93 | 65.93 | 2.90% | 2,822 |
| Sep 4, 2025 | 65.30 | 65.30 | 61.25 | 64.07 | 64.07 | 2.81% | 4,282 |
| Sep 3, 2025 | 63.44 | 63.75 | 62.00 | 62.32 | 62.32 | -1.57% | 1,359 |
| Sep 2, 2025 | 63.02 | 63.71 | 62.35 | 63.32 | 63.32 | -3.54% | 4,404 |
| Aug 29, 2025 | 64.99 | 65.64 | 64.50 | 65.64 | 65.64 | 0.26% | 590 |
| 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 |