Micron Technology, Inc. (LON:0R2T)
London · Delayed Price · Currency is GBP · Price in USD 833.00
-41.02 (-4.69%)
At close: Jul 31, 2026
LON:0R2T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 904.00 | 932.92 | 818.00 | 833.00 | 833.00 | -4.69% | 443,254 |
| Jul 30, 2026 | 722.00 | 876.60 | 714.26 | 874.02 | 874.02 | 13.03% | 259,711 |
| Jul 29, 2026 | 806.00 | 855.00 | 755.24 | 773.26 | 773.26 | -4.99% | 248,789 |
| Jul 28, 2026 | 853.50 | 891.26 | 789.10 | 813.88 | 813.88 | -8.17% | 229,820 |
| Jul 27, 2026 | 954.50 | 961.00 | 854.87 | 886.26 | 886.26 | -4.14% | 183,234 |
| Jul 24, 2026 | 976.00 | 995.00 | 919.62 | 924.56 | 924.56 | -6.69% | 140,348 |
| Jul 23, 2026 | 972.00 | 1,011.88 | 957.30 | 990.86 | 990.86 | 2.14% | 173,277 |
| Jul 22, 2026 | 946.00 | 996.11 | 923.55 | 970.09 | 970.09 | -0.64% | 138,665 |
| Jul 21, 2026 | 910.50 | 982.89 | 867.58 | 976.35 | 976.35 | 10.47% | 216,533 |
| Jul 20, 2026 | 867.00 | 900.99 | 846.00 | 883.78 | 883.78 | 0.82% | 146,289 |
| Jul 17, 2026 | 809.00 | 903.89 | 804.00 | 876.58 | 876.58 | 3.34% | 286,318 |
| Jul 16, 2026 | 888.00 | 911.06 | 840.51 | 848.23 | 848.23 | -6.75% | 179,157 |
| Jul 15, 2026 | 992.50 | 1,006.00 | 873.64 | 909.62 | 909.62 | -7.83% | 185,717 |
| Jul 14, 2026 | 956.50 | 994.80 | 910.76 | 986.90 | 986.90 | 6.35% | 106,567 |
| Jul 13, 2026 | 921.00 | 989.36 | 902.50 | 928.01 | 928.01 | -6.32% | 133,904 |
| Jul 10, 2026 | 968.50 | 1,004.90 | 954.21 | 990.66 | 990.66 | -2.77% | 121,828 |
| Jul 9, 2026 | 983.50 | 1,035.56 | 930.66 | 1,018.84 | 1,018.84 | 8.24% | 172,085 |
| Jul 8, 2026 | 911.50 | 962.00 | 875.00 | 941.32 | 941.32 | 0.53% | 189,790 |
| Jul 7, 2026 | 937.50 | 967.00 | 891.53 | 936.33 | 936.33 | -5.32% | 215,764 |
| Jul 6, 2026 | 1,008.50 | 1,019.10 | 982.59 | 988.95 | 988.95 | 1.38% | 123,791 |
| Jul 3, 2026 | 976.00 | 975.62 | 975.62 | 975.62 | 975.47 | 0.92% | 756 |
| Jul 2, 2026 | 1,002.50 | 1,073.49 | 954.00 | 966.76 | 966.61 | -7.40% | 267,727 |
| Jul 1, 2026 | 1,120.00 | 1,160.98 | 1,037.74 | 1,043.99 | 1,043.83 | -8.96% | 186,044 |
| Jun 30, 2026 | 1,147.00 | 1,166.10 | 1,124.45 | 1,146.77 | 1,146.59 | 1.94% | 143,402 |
| Jun 29, 2026 | 1,155.00 | 1,165.39 | 1,023.60 | 1,124.99 | 1,124.82 | -2.31% | 274,582 |
| Jun 26, 2026 | 1,170.00 | 1,213.56 | 1,119.40 | 1,151.56 | 1,151.38 | -6.47% | 215,341 |
| Jun 25, 2026 | 1,233.00 | 1,255.00 | 1,048.51 | 1,231.23 | 1,231.04 | 20.83% | 449,630 |
| Jun 24, 2026 | 1,084.00 | 1,115.36 | 1,011.32 | 1,019.00 | 1,018.84 | -3.63% | 235,249 |
| Jun 23, 2026 | 1,124.00 | 1,237.00 | 1,055.00 | 1,057.43 | 1,057.27 | -11.71% | 339,818 |
| Jun 22, 2026 | 1,168.00 | 1,204.49 | 1,118.00 | 1,197.63 | 1,197.45 | 5.61% | 236,496 |
| Jun 19, 2026 | 1,151.00 | 1,133.99 | 1,133.99 | 1,133.99 | 1,133.82 | -0.82% | 126 |
| Jun 18, 2026 | 1,086.00 | 1,145.83 | 1,070.14 | 1,143.33 | 1,143.15 | 7.94% | 191,160 |
| Jun 17, 2026 | 1,069.00 | 1,075.89 | 1,014.15 | 1,059.25 | 1,059.09 | 1.22% | 138,695 |
| Jun 16, 2026 | 1,082.00 | 1,133.28 | 1,019.91 | 1,046.50 | 1,046.34 | -3.01% | 243,972 |
| Jun 15, 2026 | 1,033.00 | 1,080.53 | 1,000.00 | 1,079.00 | 1,078.83 | 8.88% | 186,978 |
| Jun 12, 2026 | 976.00 | 1,018.44 | 956.00 | 991.00 | 990.85 | 4.63% | 197,676 |
| Jun 11, 2026 | 917.50 | 950.49 | 869.66 | 947.11 | 946.96 | 4.64% | 182,344 |
| Jun 10, 2026 | 905.00 | 957.49 | 889.89 | 905.07 | 904.93 | 0.81% | 229,097 |
| Jun 9, 2026 | 993.00 | 999.72 | 854.35 | 897.82 | 897.68 | -5.89% | 395,440 |
| Jun 8, 2026 | 896.50 | 962.95 | 865.03 | 953.99 | 953.84 | 7.05% | 352,539 |
| Jun 5, 2026 | 949.00 | 985.00 | 886.39 | 891.15 | 891.01 | -13.92% | 313,306 |
| Jun 4, 2026 | 1,054.00 | 1,061.10 | 971.73 | 1,035.28 | 1,035.12 | -3.11% | 260,368 |
| Jun 3, 2026 | 1,063.00 | 1,088.80 | 1,038.51 | 1,068.47 | 1,068.31 | 1.21% | 149,400 |
| Jun 2, 2026 | 1,025.50 | 1,072.79 | 1,009.36 | 1,055.68 | 1,055.52 | 1.56% | 254,980 |
| Jun 1, 2026 | 1,004.50 | 1,046.98 | 965.00 | 1,039.48 | 1,039.32 | 8.72% | 256,619 |
| May 29, 2026 | 936.50 | 981.00 | 928.60 | 956.08 | 955.93 | 2.21% | 211,387 |
| May 28, 2026 | 912.50 | 949.49 | 880.00 | 935.37 | 935.23 | 3.24% | 199,836 |
| May 27, 2026 | 938.50 | 985.00 | 888.15 | 905.98 | 905.84 | 0.89% | 486,944 |
| May 26, 2026 | 778.50 | 900.50 | 760.50 | 897.97 | 897.83 | 16.23% | 364,834 |
| May 22, 2026 | 761.00 | 780.20 | 743.00 | 772.58 | 772.46 | 2.09% | 94,195 |