Micron Technology, Inc. (LON:0R2T)
London · Delayed Price · Currency is GBP · Price in USD 364.23
-5.77 (-1.56%)
At close: Apr 2, 2026
LON:0R2T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 355.50 | 371.40 | 339.50 | 364.23 | 364.23 | -1.56% | 202,900 |
| Apr 1, 2026 | 346.50 | 377.80 | 338.78 | 370.00 | 370.00 | 13.21% | 306,206 |
| Mar 31, 2026 | 323.50 | 333.10 | 311.41 | 326.83 | 326.83 | -0.17% | 325,371 |
| Mar 30, 2026 | 357.40 | 367.07 | 324.72 | 327.40 | 327.40 | -8.08% | 164,003 |
| Mar 27, 2026 | 360.80 | 368.68 | 345.01 | 356.19 | 356.04 | 0.45% | 171,264 |
| Mar 26, 2026 | 374.10 | 378.54 | 351.92 | 354.60 | 354.45 | -6.65% | 224,179 |
| Mar 25, 2026 | 399.30 | 406.32 | 371.70 | 379.87 | 379.71 | -3.90% | 173,931 |
| Mar 24, 2026 | 406.90 | 410.60 | 388.91 | 395.28 | 395.11 | -2.60% | 143,998 |
| Mar 23, 2026 | 405.80 | 439.50 | 401.51 | 405.84 | 405.67 | -3.43% | 184,269 |
| Mar 20, 2026 | 443.10 | 451.66 | 416.83 | 420.27 | 420.09 | -6.83% | 155,789 |
| Mar 19, 2026 | 441.00 | 457.21 | 421.26 | 451.09 | 450.90 | -3.30% | 313,017 |
| Mar 18, 2026 | 476.00 | 477.61 | 458.30 | 466.49 | 466.29 | 1.30% | 533,507 |
| Mar 17, 2026 | 438.50 | 461.28 | 433.88 | 460.49 | 460.30 | 3.48% | 129,159 |
| Mar 16, 2026 | 441.00 | 454.80 | 421.11 | 445.00 | 444.81 | 5.19% | 142,618 |
| Mar 13, 2026 | 400.80 | 429.29 | 399.00 | 423.05 | 422.87 | 4.63% | 145,763 |
| Mar 12, 2026 | 417.40 | 418.59 | 396.55 | 404.33 | 404.16 | -3.57% | 83,167 |
| Mar 11, 2026 | 406.70 | 422.66 | 398.80 | 419.31 | 419.13 | 2.79% | 72,088 |
| Mar 10, 2026 | 393.00 | 415.30 | 385.45 | 407.91 | 407.74 | 7.64% | 122,799 |
| Mar 9, 2026 | 361.40 | 381.58 | 347.10 | 378.97 | 378.81 | -1.21% | 129,424 |
| Mar 6, 2026 | 398.90 | 400.65 | 377.63 | 383.62 | 383.46 | -0.66% | 65,782 |
| Mar 5, 2026 | 401.60 | 407.45 | 380.36 | 386.15 | 385.99 | -4.81% | 59,789 |
| Mar 4, 2026 | 375.30 | 407.88 | 366.81 | 405.68 | 405.51 | 6.25% | 92,557 |
| Mar 3, 2026 | 395.50 | 412.10 | 374.58 | 381.80 | 381.64 | -7.05% | 128,508 |
| Mar 2, 2026 | 396.80 | 417.70 | 390.00 | 410.78 | 410.61 | 0.74% | 94,687 |
| Feb 27, 2026 | 413.40 | 417.93 | 401.10 | 407.77 | 407.60 | -2.60% | 41,569 |
| Feb 26, 2026 | 432.00 | 435.75 | 401.91 | 418.65 | 418.47 | -1.23% | 95,118 |
| Feb 25, 2026 | 420.80 | 436.86 | 418.50 | 423.87 | 423.69 | 1.60% | 64,837 |
| Feb 24, 2026 | 422.50 | 436.13 | 411.23 | 417.21 | 417.04 | -0.64% | 76,329 |
| Feb 23, 2026 | 424.20 | 431.56 | 415.36 | 419.90 | 419.72 | -1.37% | 50,881 |
| Feb 20, 2026 | 418.70 | 430.60 | 413.50 | 425.73 | 425.55 | 2.82% | 74,469 |
| Feb 19, 2026 | 425.20 | 427.80 | 407.87 | 414.06 | 413.89 | -2.15% | 86,355 |
| Feb 18, 2026 | 405.40 | 427.85 | 394.82 | 423.14 | 422.96 | 4.69% | 90,752 |
| Feb 17, 2026 | 407.50 | 417.91 | 395.33 | 404.20 | 404.03 | -1.22% | 60,800 |
| Feb 16, 2026 | 409.20 | 409.20 | 409.20 | 409.20 | 409.03 | -1.87% | 435 |
| Feb 13, 2026 | 412.60 | 420.90 | 392.79 | 417.00 | 416.83 | -1.22% | 92,543 |
| Feb 12, 2026 | 425.20 | 438.78 | 410.76 | 422.14 | 421.96 | 3.69% | 187,022 |
| Feb 11, 2026 | 374.30 | 410.09 | 371.01 | 407.12 | 406.94 | 8.16% | 146,654 |
| Feb 10, 2026 | 380.80 | 383.40 | 366.06 | 376.40 | 376.24 | -2.36% | 94,049 |
| Feb 9, 2026 | 391.30 | 397.01 | 370.74 | 385.50 | 385.34 | -1.64% | 93,371 |
| Feb 6, 2026 | 381.40 | 401.88 | 365.00 | 391.91 | 391.74 | 2.11% | 167,993 |
| Feb 5, 2026 | 387.10 | 401.94 | 363.80 | 383.81 | 383.65 | 4.40% | 144,721 |
| Feb 4, 2026 | 420.80 | 425.45 | 363.81 | 367.63 | 367.47 | -11.06% | 221,689 |
| Feb 3, 2026 | 445.40 | 449.60 | 407.63 | 413.36 | 413.19 | -5.45% | 147,188 |
| Feb 2, 2026 | 408.20 | 442.44 | 391.64 | 437.18 | 437.00 | 2.14% | 150,514 |
| Jan 30, 2026 | 447.30 | 457.42 | 421.89 | 428.01 | 427.83 | -1.60% | 171,618 |
| Jan 29, 2026 | 446.30 | 449.10 | 417.52 | 434.95 | 434.77 | 0.20% | 153,301 |
| Jan 28, 2026 | 431.70 | 435.64 | 417.00 | 434.09 | 433.91 | 4.54% | 199,592 |
| Jan 27, 2026 | 400.20 | 415.65 | 388.81 | 415.22 | 415.05 | 5.68% | 101,114 |
| Jan 26, 2026 | 397.60 | 407.40 | 384.29 | 392.90 | 392.74 | -1.91% | 83,689 |
| Jan 23, 2026 | 394.50 | 412.30 | 389.54 | 400.54 | 400.37 | 1.43% | 117,873 |