Micron Technology, Inc. (LON:0R2T)
London · Delayed Price · Currency is GBP · Price in USD 1,197.63
+63.64 (5.61%)
At close: Jun 22, 2026
LON:0R2T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1,168.00 | 1,204.49 | 1,118.00 | 1,197.63 | 1,197.63 | 5.61% | 236,496 |
| Jun 19, 2026 | 1,151.00 | 1,133.99 | 1,133.99 | 1,133.99 | 1,133.99 | -0.82% | 126 |
| Jun 18, 2026 | 1,086.00 | 1,145.83 | 1,070.14 | 1,143.33 | 1,143.33 | 7.94% | 191,160 |
| Jun 17, 2026 | 1,069.00 | 1,075.89 | 1,014.15 | 1,059.25 | 1,059.25 | 1.22% | 138,695 |
| Jun 16, 2026 | 1,082.00 | 1,133.28 | 1,019.91 | 1,046.50 | 1,046.50 | -3.01% | 243,972 |
| Jun 15, 2026 | 1,033.00 | 1,080.53 | 1,000.00 | 1,079.00 | 1,079.00 | 8.88% | 186,978 |
| Jun 12, 2026 | 976.00 | 1,018.44 | 956.00 | 991.00 | 991.00 | 4.63% | 197,676 |
| Jun 11, 2026 | 917.50 | 950.49 | 869.66 | 947.11 | 947.11 | 4.64% | 182,344 |
| Jun 10, 2026 | 905.00 | 957.49 | 889.89 | 905.07 | 905.07 | 0.81% | 229,097 |
| Jun 9, 2026 | 993.00 | 999.72 | 854.35 | 897.82 | 897.82 | -5.89% | 395,440 |
| Jun 8, 2026 | 896.50 | 962.95 | 865.03 | 953.99 | 953.99 | 7.05% | 352,539 |
| Jun 5, 2026 | 949.00 | 985.00 | 886.39 | 891.15 | 891.15 | -13.92% | 313,306 |
| Jun 4, 2026 | 1,054.00 | 1,061.10 | 971.73 | 1,035.28 | 1,035.28 | -3.11% | 260,368 |
| Jun 3, 2026 | 1,063.00 | 1,088.80 | 1,038.51 | 1,068.47 | 1,068.47 | 1.21% | 149,400 |
| Jun 2, 2026 | 1,025.50 | 1,072.79 | 1,009.36 | 1,055.68 | 1,055.68 | 1.56% | 254,980 |
| Jun 1, 2026 | 1,004.50 | 1,046.98 | 965.00 | 1,039.48 | 1,039.48 | 8.72% | 256,619 |
| May 29, 2026 | 936.50 | 981.00 | 928.60 | 956.08 | 956.08 | 2.21% | 211,387 |
| May 28, 2026 | 912.50 | 949.49 | 880.00 | 935.37 | 935.37 | 3.24% | 199,836 |
| May 27, 2026 | 938.50 | 985.00 | 888.15 | 905.98 | 905.98 | 0.89% | 486,944 |
| May 26, 2026 | 778.50 | 900.50 | 760.50 | 897.97 | 897.97 | 16.23% | 364,834 |
| May 22, 2026 | 761.00 | 780.20 | 743.00 | 772.58 | 772.58 | 2.09% | 94,195 |
| May 21, 2026 | 736.50 | 764.78 | 723.40 | 756.76 | 756.76 | 3.95% | 175,075 |
| May 20, 2026 | 716.50 | 739.35 | 691.17 | 728.00 | 728.00 | 0.95% | 224,183 |
| May 19, 2026 | 685.00 | 725.94 | 652.20 | 721.16 | 721.16 | 7.39% | 217,926 |
| May 18, 2026 | 731.50 | 764.70 | 670.66 | 671.52 | 671.52 | -9.56% | 247,143 |
| May 15, 2026 | 765.00 | 787.67 | 719.00 | 742.50 | 742.50 | -6.07% | 212,928 |
| May 14, 2026 | 791.50 | 812.00 | 776.08 | 790.49 | 790.49 | -1.43% | 144,776 |
| May 13, 2026 | 797.50 | 817.80 | 748.78 | 801.99 | 801.99 | 7.43% | 302,094 |
| May 12, 2026 | 774.50 | 799.68 | 706.52 | 746.54 | 746.54 | -7.09% | 358,143 |
| May 11, 2026 | 775.50 | 818.80 | 746.43 | 803.51 | 803.51 | 9.79% | 423,943 |
| May 8, 2026 | 656.50 | 741.58 | 644.00 | 731.83 | 731.83 | 13.58% | 276,147 |
| May 7, 2026 | 668.00 | 683.09 | 635.63 | 644.33 | 644.33 | -1.34% | 164,953 |
| May 6, 2026 | 675.50 | 685.80 | 627.55 | 653.09 | 653.09 | 2.30% | 273,923 |
| May 5, 2026 | 588.00 | 651.80 | 576.45 | 638.40 | 638.40 | 11.24% | 738,515 |
| May 4, 2026 | 563.16 | 592.73 | 539.99 | 573.89 | 573.89 | 8.69% | 200,231 |
| May 1, 2026 | 508.75 | 545.89 | 504.04 | 528.00 | 528.00 | 2.64% | 107,540 |
| Apr 30, 2026 | 518.50 | 535.55 | 502.61 | 514.43 | 514.43 | 0.38% | 83,624 |
| Apr 29, 2026 | 517.50 | 530.99 | 497.45 | 512.49 | 512.49 | 1.18% | 109,620 |
| Apr 28, 2026 | 518.50 | 526.83 | 488.22 | 506.50 | 506.50 | -2.24% | 143,995 |
| Apr 27, 2026 | 502.00 | 531.39 | 494.36 | 518.10 | 518.10 | 4.63% | 191,981 |
| Apr 24, 2026 | 483.25 | 506.99 | 475.78 | 495.19 | 495.19 | 3.25% | 128,322 |
| Apr 23, 2026 | 482.00 | 493.64 | 471.88 | 479.62 | 479.62 | -0.88% | 123,178 |
| Apr 22, 2026 | 456.75 | 487.00 | 452.72 | 483.88 | 483.88 | 7.20% | 163,744 |
| Apr 21, 2026 | 452.00 | 457.79 | 441.27 | 451.36 | 451.36 | 0.55% | 66,621 |
| Apr 20, 2026 | 449.25 | 464.56 | 435.92 | 448.90 | 448.90 | -1.96% | 105,061 |
| Apr 17, 2026 | 452.00 | 473.00 | 448.82 | 457.88 | 457.88 | 0.96% | 104,235 |
| Apr 16, 2026 | 457.75 | 475.81 | 440.55 | 453.53 | 453.53 | 0.95% | 115,135 |
| Apr 15, 2026 | 456.25 | 463.53 | 439.21 | 449.27 | 449.27 | -1.76% | 143,849 |
| Apr 14, 2026 | 435.25 | 458.49 | 424.68 | 457.31 | 457.31 | 9.99% | 162,774 |
| Apr 13, 2026 | 413.00 | 421.00 | 401.80 | 415.77 | 415.77 | -1.53% | 127,524 |