Microchip Technology Incorporated (LON:0K19)
London · Delayed Price · Currency is GBP · Price in USD 82.79
+4.25 (5.41%)
Oct 2, 2026, 5:13 PM GMT
LON:0K19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 79.08 | 83.36 | 78.81 | 83.28 | 83.28 | 6.04% | 3,392 |
| Oct 1, 2026 | 79.80 | 80.28 | 76.97 | 78.54 | 78.54 | 0.11% | 4,709 |
| Sep 30, 2026 | 78.80 | 80.00 | 77.70 | 78.45 | 78.45 | -0.85% | 21,251 |
| Sep 29, 2026 | 77.38 | 80.35 | 77.00 | 79.12 | 79.12 | 1.85% | 6,142 |
| Sep 28, 2026 | 80.00 | 80.00 | 76.05 | 77.68 | 77.68 | -0.55% | 6,654 |
| Sep 25, 2026 | 74.69 | 78.36 | 74.69 | 78.11 | 78.11 | 5.66% | 3,341 |
| Sep 24, 2026 | 75.32 | 75.45 | 73.20 | 73.93 | 73.93 | -1.88% | 6,959 |
| Sep 23, 2026 | 75.79 | 76.00 | 73.78 | 75.34 | 75.34 | -0.30% | 8,061 |
| Sep 22, 2026 | 73.49 | 76.49 | 73.49 | 75.57 | 75.57 | 1.58% | 7,356 |
| Sep 21, 2026 | 73.55 | 75.20 | 72.86 | 74.39 | 74.39 | 2.98% | 5,678 |
| Sep 18, 2026 | 70.60 | 72.32 | 69.86 | 72.24 | 72.24 | 2.18% | 3,838 |
| Sep 17, 2026 | 70.00 | 72.00 | 69.61 | 70.70 | 70.70 | -0.83% | 5,957 |
| Sep 16, 2026 | 71.86 | 73.00 | 70.78 | 71.29 | 71.29 | 0.38% | 5,415 |
| Sep 15, 2026 | 71.35 | 73.27 | 70.20 | 71.02 | 71.02 | -1.17% | 2,248 |
| Sep 14, 2026 | 72.15 | 73.98 | 70.20 | 71.86 | 71.86 | -3.92% | 6,083 |
| Sep 11, 2026 | 71.31 | 75.14 | 71.25 | 74.79 | 74.79 | 4.35% | 6,801 |
| Sep 10, 2026 | 72.72 | 72.76 | 71.00 | 71.67 | 71.67 | -1.81% | 2,471 |
| Sep 9, 2026 | 73.49 | 74.23 | 72.10 | 72.99 | 72.99 | -1.10% | 3,022 |
| Sep 8, 2026 | 74.32 | 75.63 | 73.56 | 73.80 | 73.80 | -0.15% | 5,800 |
| Sep 4, 2026 | 74.02 | 74.87 | 73.54 | 73.91 | 73.91 | 1.08% | 3,896 |
| Sep 3, 2026 | 73.11 | 73.74 | 70.86 | 73.12 | 73.12 | 1.02% | 2,900 |
| Sep 2, 2026 | 69.00 | 73.19 | 69.00 | 72.38 | 72.38 | 1.66% | 1,567 |
| Sep 1, 2026 | 73.46 | 73.46 | 70.46 | 71.20 | 71.20 | -3.38% | 9,615 |
| Aug 31, 2026 | 71.27 | 74.68 | 71.27 | 73.69 | 73.69 | 0.67% | 648 |
| Aug 28, 2026 | 75.49 | 75.63 | 72.70 | 73.20 | 73.20 | -2.14% | 2,008 |
| Aug 27, 2026 | 75.10 | 76.38 | 73.81 | 74.80 | 74.80 | 1.24% | 3,287 |
| Aug 26, 2026 | 73.41 | 74.35 | 72.31 | 73.89 | 73.89 | 0.40% | 1,350 |
| Aug 25, 2026 | 72.30 | 76.38 | 72.30 | 73.59 | 73.59 | -0.45% | 2,492 |
| Aug 24, 2026 | 76.36 | 76.36 | 72.83 | 73.92 | 73.92 | -1.58% | 6,048 |
| Aug 21, 2026 | 77.77 | 78.38 | 75.10 | 75.56 | 75.11 | -0.96% | 1,408 |
| Aug 20, 2026 | 78.05 | 79.89 | 75.70 | 76.29 | 75.83 | -1.50% | 3,251 |
| Aug 19, 2026 | 78.16 | 79.80 | 77.00 | 77.45 | 76.98 | 1.48% | 5,942 |
| Aug 18, 2026 | 79.59 | 80.31 | 75.67 | 76.32 | 75.86 | -5.10% | 7,959 |
| Aug 17, 2026 | 79.20 | 81.30 | 78.79 | 80.42 | 79.94 | 3.05% | 5,430 |
| Aug 14, 2026 | 77.81 | 78.76 | 77.20 | 78.04 | 77.57 | -2.17% | 2,860 |
| Aug 13, 2026 | 80.00 | 80.79 | 79.00 | 79.77 | 79.29 | -0.72% | 2,734 |
| Aug 12, 2026 | 81.67 | 83.94 | 79.80 | 80.35 | 79.87 | -1.05% | 4,321 |
| Aug 11, 2026 | 81.00 | 83.40 | 78.10 | 81.20 | 80.71 | -0.82% | 5,504 |
| Aug 10, 2026 | 85.00 | 88.68 | 81.20 | 81.87 | 81.38 | -4.54% | 8,791 |
| Aug 7, 2026 | 80.47 | 85.90 | 79.01 | 85.76 | 85.24 | 9.63% | 27,839 |
| Aug 6, 2026 | 77.30 | 79.53 | 76.25 | 78.23 | 77.76 | -0.39% | 9,553 |
| Aug 5, 2026 | 81.52 | 82.50 | 77.04 | 78.54 | 78.07 | -2.23% | 8,662 |
| Aug 4, 2026 | 74.95 | 80.59 | 74.95 | 80.33 | 79.85 | 6.71% | 6,945 |
| Aug 3, 2026 | 74.90 | 77.80 | 72.30 | 75.28 | 74.83 | 0.66% | 3,018 |
| Jul 31, 2026 | 75.68 | 77.78 | 74.31 | 74.79 | 74.34 | -0.52% | 2,673 |
| Jul 30, 2026 | 70.00 | 75.79 | 70.00 | 75.18 | 74.73 | 2.38% | 1,747 |
| Jul 29, 2026 | 75.65 | 76.85 | 71.28 | 73.43 | 72.99 | -3.64% | 5,651 |
| Jul 28, 2026 | 75.15 | 78.02 | 74.92 | 76.20 | 75.74 | -1.03% | 3,343 |
| Jul 27, 2026 | 80.67 | 82.05 | 75.57 | 76.99 | 76.53 | -2.88% | 1,547 |
| Jul 24, 2026 | 79.80 | 82.19 | 78.11 | 79.27 | 78.79 | -2.32% | 2,424 |