Micron Technology, Inc. (LON:0R2T)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 881.00
-37.28 (-4.06%)
At close: Oct 22, 2026
LON:0R2T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 891.45 | 908.25 | 867.40 | 881.00 | 881.00 | -4.06% | 62,006 |
| Oct 21, 2026 | 926.00 | 932.00 | 889.44 | 918.28 | 918.28 | 0.95% | 66,261 |
| Oct 20, 2026 | 883.00 | 918.89 | 877.21 | 909.62 | 909.62 | 0.52% | 57,502 |
| Oct 19, 2026 | 900.00 | 926.83 | 880.00 | 904.90 | 904.90 | 1.25% | 89,390 |
| Oct 16, 2026 | 921.00 | 937.99 | 888.69 | 893.69 | 893.69 | -1.21% | 81,341 |
| Oct 15, 2026 | 875.50 | 922.45 | 858.00 | 904.65 | 904.65 | -2.30% | 167,802 |
| Oct 14, 2026 | 944.00 | 966.73 | 919.46 | 925.99 | 925.99 | -1.78% | 89,919 |
| Oct 13, 2026 | 955.00 | 977.00 | 929.00 | 942.95 | 942.80 | -4.99% | 133,293 |
| Oct 12, 2026 | 1,018.00 | 1,040.00 | 978.48 | 992.49 | 992.33 | -4.09% | 101,475 |
| Oct 9, 2026 | 1,054.00 | 1,059.46 | 1,017.00 | 1,034.84 | 1,034.67 | -0.80% | 62,463 |
| Oct 8, 2026 | 1,073.00 | 1,094.00 | 1,032.26 | 1,043.14 | 1,042.97 | -3.95% | 90,963 |
| Oct 7, 2026 | 1,035.00 | 1,089.20 | 1,011.50 | 1,086.05 | 1,085.88 | 1.92% | 145,946 |
| Oct 6, 2026 | 1,058.00 | 1,074.24 | 1,046.39 | 1,065.57 | 1,065.40 | 0.30% | 54,159 |
| Oct 5, 2026 | 1,080.00 | 1,081.00 | 1,055.55 | 1,062.40 | 1,062.23 | -1.40% | 62,385 |
| Oct 2, 2026 | 1,096.00 | 1,114.00 | 1,072.91 | 1,077.45 | 1,077.28 | 0.35% | 107,770 |
| Oct 1, 2026 | 1,071.00 | 1,095.07 | 1,022.70 | 1,073.72 | 1,073.55 | 0.32% | 202,550 |
| Sep 30, 2026 | 1,071.00 | 1,083.61 | 1,064.00 | 1,070.29 | 1,070.12 | -0.17% | 72,550 |
| Sep 29, 2026 | 1,069.00 | 1,082.72 | 1,042.00 | 1,072.08 | 1,071.91 | 1.58% | 65,663 |
| Sep 28, 2026 | 1,058.00 | 1,091.00 | 1,032.00 | 1,055.45 | 1,055.28 | -2.62% | 71,489 |
| Sep 25, 2026 | 1,090.00 | 1,108.73 | 1,073.00 | 1,083.84 | 1,083.67 | 1.66% | 62,480 |
| Sep 24, 2026 | 1,061.00 | 1,076.63 | 1,040.00 | 1,066.16 | 1,065.99 | -0.61% | 75,461 |
| Sep 23, 2026 | 1,096.00 | 1,105.45 | 1,064.22 | 1,072.69 | 1,072.52 | -1.19% | 75,686 |
| Sep 22, 2026 | 1,037.00 | 1,085.75 | 1,022.50 | 1,085.56 | 1,085.39 | 3.96% | 122,412 |
| Sep 21, 2026 | 1,027.50 | 1,064.50 | 1,015.00 | 1,044.24 | 1,044.07 | 4.25% | 136,337 |
| Sep 18, 2026 | 990.50 | 1,005.19 | 974.81 | 1,001.69 | 1,001.53 | 2.37% | 73,853 |
| Sep 17, 2026 | 936.50 | 986.24 | 931.41 | 978.52 | 978.36 | 5.35% | 74,996 |
| Sep 16, 2026 | 936.50 | 941.22 | 921.55 | 928.84 | 928.69 | 0.64% | 56,421 |
| Sep 15, 2026 | 930.50 | 944.84 | 920.93 | 922.95 | 922.80 | -0.85% | 62,972 |
| Sep 14, 2026 | 933.50 | 952.17 | 902.69 | 930.90 | 930.75 | -4.50% | 126,191 |
| Sep 11, 2026 | 985.50 | 997.79 | 967.44 | 974.73 | 974.57 | -0.66% | 74,109 |
| Sep 10, 2026 | 1,021.00 | 1,030.00 | 973.50 | 981.25 | 981.09 | -4.36% | 88,851 |
| Sep 9, 2026 | 1,006.50 | 1,042.40 | 990.18 | 1,026.00 | 1,025.84 | 0.64% | 87,908 |
| Sep 8, 2026 | 1,029.00 | 1,056.53 | 1,009.00 | 1,019.50 | 1,019.34 | 0.54% | 120,618 |
| Sep 7, 2026 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,013.84 | 1.57% | - |
| Sep 4, 2026 | 970.00 | 1,007.36 | 954.90 | 998.28 | 998.12 | 5.20% | 142,564 |
| Sep 3, 2026 | 955.00 | 959.67 | 918.68 | 948.96 | 948.81 | 0.55% | 84,767 |
| Sep 2, 2026 | 928.00 | 957.42 | 918.00 | 943.78 | 943.63 | 1.61% | 75,442 |
| Sep 1, 2026 | 955.00 | 969.46 | 928.65 | 928.87 | 928.72 | -2.01% | 93,468 |
| Aug 31, 2026 | 914.21 | 953.00 | 913.50 | 947.90 | 947.75 | 1.43% | 67,022 |
| Aug 28, 2026 | 915.50 | 946.80 | 909.00 | 934.50 | 934.35 | 2.24% | 71,884 |
| Aug 27, 2026 | 972.00 | 983.85 | 906.88 | 914.00 | 913.85 | -2.76% | 113,227 |
| Aug 26, 2026 | 928.00 | 945.75 | 918.01 | 939.97 | 939.82 | 1.95% | 52,664 |
| Aug 25, 2026 | 921.00 | 946.67 | 893.66 | 922.00 | 921.85 | 0.52% | 89,051 |
| Aug 24, 2026 | 933.50 | 969.87 | 888.00 | 917.19 | 917.04 | -5.15% | 114,120 |
| Aug 21, 2026 | 983.00 | 989.90 | 958.26 | 967.04 | 966.89 | 1.80% | 88,555 |
| Aug 20, 2026 | 952.50 | 964.33 | 919.16 | 949.97 | 949.82 | 3.06% | 97,962 |
| Aug 19, 2026 | 955.00 | 968.68 | 915.17 | 921.74 | 921.59 | -0.86% | 159,868 |
| Aug 18, 2026 | 985.00 | 1,024.85 | 926.65 | 929.69 | 929.54 | -8.66% | 168,064 |
| Aug 17, 2026 | 1,002.00 | 1,036.13 | 974.00 | 1,017.80 | 1,017.64 | 5.79% | 189,411 |
| Aug 14, 2026 | 960.50 | 987.00 | 949.83 | 962.07 | 961.92 | -0.48% | 146,039 |