Microchip Technology Incorporated (LON:0K19)
London · Delayed Price · Currency is GBP · Price in USD 73.90
-1.66 (-2.20%)
Aug 24, 2026, 5:15 PM GMT
LON:0K19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 76.36 | 76.36 | 72.83 | 73.93 | 73.93 | -1.56% | 5,067 |
| 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 |
| Jul 23, 2026 | 84.07 | 84.07 | 80.22 | 81.15 | 80.66 | -4.48% | 15,502 |
| Jul 22, 2026 | 83.55 | 85.65 | 80.80 | 84.96 | 84.45 | 2.31% | 1,950 |
| Jul 21, 2026 | 86.00 | 86.00 | 81.65 | 83.04 | 82.54 | 1.78% | 19,123 |
| Jul 20, 2026 | 81.49 | 85.44 | 79.86 | 81.59 | 81.10 | 1.09% | 1,622 |
| Jul 17, 2026 | 79.39 | 82.33 | 77.05 | 80.71 | 80.22 | -1.32% | 3,318 |
| Jul 16, 2026 | 85.23 | 85.73 | 81.50 | 81.79 | 81.30 | -4.65% | 4,734 |
| Jul 15, 2026 | 89.60 | 89.60 | 83.72 | 85.78 | 85.26 | -2.04% | 4,671 |
| Jul 14, 2026 | 84.00 | 89.00 | 84.00 | 87.57 | 87.04 | 3.60% | 3,879 |
| Jul 13, 2026 | 87.29 | 89.80 | 84.01 | 84.53 | 84.02 | -5.02% | 1,559 |
| Jul 10, 2026 | 87.94 | 89.42 | 85.01 | 89.00 | 88.46 | -1.26% | 1,059 |
| Jul 9, 2026 | 86.31 | 90.83 | 85.50 | 90.14 | 89.60 | 5.17% | 3,815 |
| Jul 8, 2026 | 84.04 | 86.04 | 79.50 | 85.71 | 85.19 | 1.25% | 2,226 |
| Jul 7, 2026 | 85.78 | 86.99 | 81.69 | 84.65 | 84.14 | -4.22% | 5,977 |
| Jul 6, 2026 | 85.38 | 89.47 | 85.13 | 88.38 | 87.85 | 5.38% | 4,445 |
| Jul 2, 2026 | 88.53 | 89.85 | 82.87 | 83.87 | 83.36 | -6.34% | 6,035 |
| Jul 1, 2026 | 91.00 | 91.50 | 88.15 | 89.55 | 89.01 | -1.97% | 4,324 |
| Jun 30, 2026 | 89.47 | 91.40 | 88.00 | 91.35 | 90.80 | 2.92% | 3,723 |
| Jun 29, 2026 | 88.66 | 91.00 | 85.14 | 88.76 | 88.23 | 1.57% | 5,228 |
| Jun 26, 2026 | 93.00 | 93.23 | 86.84 | 87.39 | 86.86 | -8.51% | 7,825 |
| Jun 25, 2026 | 92.50 | 97.05 | 91.91 | 95.52 | 94.94 | 5.69% | 23,859 |
| Jun 24, 2026 | 94.00 | 95.19 | 89.98 | 90.38 | 89.84 | -3.08% | 8,789 |
| Jun 23, 2026 | 101.40 | 104.33 | 93.16 | 93.25 | 92.69 | -8.69% | 9,866 |
| Jun 22, 2026 | 98.32 | 104.01 | 97.00 | 102.13 | 101.52 | 2.33% | 27,782 |
| Jun 18, 2026 | 96.38 | 100.50 | 94.53 | 99.80 | 99.20 | 4.75% | 43,260 |
| Jun 17, 2026 | 97.10 | 98.74 | 93.98 | 95.27 | 94.70 | -2.24% | 4,079 |
| Jun 16, 2026 | 100.04 | 101.90 | 96.20 | 97.45 | 96.86 | -3.04% | 6,289 |
| Jun 15, 2026 | 98.50 | 100.95 | 96.60 | 100.51 | 99.90 | 6.12% | 5,992 |
| Jun 12, 2026 | 93.23 | 95.67 | 90.33 | 94.71 | 94.14 | 3.23% | 2,246 |