Micron Technology, Inc. (LON:0R2T)
London · Delayed Price · Currency is GBP · Price in USD 1,073.72
+3.43 (0.32%)
At close: Oct 1, 2026
LON:0R2T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,071.00 | 1,095.07 | 1,022.70 | 1,073.72 | 1,073.72 | 0.32% | 202,550 |
| Sep 30, 2026 | 1,071.00 | 1,083.61 | 1,064.00 | 1,070.29 | 1,070.29 | -0.17% | 72,550 |
| Sep 29, 2026 | 1,069.00 | 1,082.72 | 1,042.00 | 1,072.08 | 1,072.08 | 1.58% | 65,663 |
| Sep 28, 2026 | 1,058.00 | 1,091.00 | 1,032.00 | 1,055.45 | 1,055.45 | -2.62% | 71,489 |
| Sep 25, 2026 | 1,090.00 | 1,108.73 | 1,073.00 | 1,083.84 | 1,083.84 | 1.66% | 62,480 |
| Sep 24, 2026 | 1,061.00 | 1,076.63 | 1,040.00 | 1,066.16 | 1,066.16 | -0.61% | 75,461 |
| Sep 23, 2026 | 1,096.00 | 1,105.45 | 1,064.22 | 1,072.69 | 1,072.69 | -1.19% | 75,686 |
| Sep 22, 2026 | 1,037.00 | 1,085.75 | 1,022.50 | 1,085.56 | 1,085.56 | 3.96% | 122,412 |
| Sep 21, 2026 | 1,027.50 | 1,064.50 | 1,015.00 | 1,044.24 | 1,044.24 | 4.25% | 136,337 |
| Sep 18, 2026 | 990.50 | 1,005.19 | 974.81 | 1,001.69 | 1,001.69 | 2.37% | 73,853 |
| Sep 17, 2026 | 936.50 | 986.24 | 931.41 | 978.52 | 978.52 | 5.35% | 74,996 |
| Sep 16, 2026 | 936.50 | 941.22 | 921.55 | 928.84 | 928.84 | 0.64% | 56,421 |
| Sep 15, 2026 | 930.50 | 944.84 | 920.93 | 922.95 | 922.95 | -0.85% | 62,972 |
| Sep 14, 2026 | 933.50 | 952.17 | 902.69 | 930.90 | 930.90 | -4.50% | 126,191 |
| Sep 11, 2026 | 985.50 | 997.79 | 967.44 | 974.73 | 974.73 | -0.66% | 74,109 |
| Sep 10, 2026 | 1,021.00 | 1,030.00 | 973.50 | 981.25 | 981.25 | -4.36% | 88,851 |
| Sep 9, 2026 | 1,006.50 | 1,042.40 | 990.18 | 1,026.00 | 1,026.00 | 0.64% | 87,908 |
| Sep 8, 2026 | 1,029.00 | 1,056.53 | 1,009.00 | 1,019.50 | 1,019.50 | 0.54% | 120,618 |
| Sep 7, 2026 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1.57% | - |
| Sep 4, 2026 | 970.00 | 1,007.36 | 954.90 | 998.28 | 998.28 | 5.20% | 142,564 |
| Sep 3, 2026 | 955.00 | 959.67 | 918.68 | 948.96 | 948.96 | 0.55% | 84,767 |
| Sep 2, 2026 | 928.00 | 957.42 | 918.00 | 943.78 | 943.78 | 1.61% | 75,442 |
| Sep 1, 2026 | 955.00 | 969.46 | 928.65 | 928.87 | 928.87 | -2.01% | 93,468 |
| Aug 31, 2026 | 914.21 | 953.00 | 913.50 | 947.90 | 947.90 | 1.43% | 67,022 |
| Aug 28, 2026 | 915.50 | 946.80 | 909.00 | 934.50 | 934.50 | 2.24% | 71,884 |
| Aug 27, 2026 | 972.00 | 983.85 | 906.88 | 914.00 | 914.00 | -2.76% | 113,227 |
| Aug 26, 2026 | 928.00 | 945.75 | 918.01 | 939.97 | 939.97 | 1.95% | 52,664 |
| Aug 25, 2026 | 921.00 | 946.67 | 893.66 | 922.00 | 922.00 | 0.52% | 89,051 |
| Aug 24, 2026 | 933.50 | 969.87 | 888.00 | 917.19 | 917.19 | -5.15% | 114,120 |
| Aug 21, 2026 | 983.00 | 989.90 | 958.26 | 967.04 | 967.04 | 1.80% | 88,555 |
| Aug 20, 2026 | 952.50 | 964.33 | 919.16 | 949.97 | 949.97 | 3.06% | 97,962 |
| Aug 19, 2026 | 955.00 | 968.68 | 915.17 | 921.74 | 921.74 | -0.86% | 159,868 |
| Aug 18, 2026 | 985.00 | 1,024.85 | 926.65 | 929.69 | 929.69 | -8.66% | 168,064 |
| Aug 17, 2026 | 1,002.00 | 1,036.13 | 974.00 | 1,017.80 | 1,017.80 | 5.79% | 189,411 |
| Aug 14, 2026 | 960.50 | 987.00 | 949.83 | 962.07 | 962.07 | -0.48% | 146,039 |
| Aug 13, 2026 | 913.50 | 978.00 | 900.09 | 966.70 | 966.70 | 3.83% | 155,621 |
| Aug 12, 2026 | 882.00 | 935.86 | 863.51 | 931.02 | 931.02 | 8.93% | 140,589 |
| Aug 11, 2026 | 869.00 | 878.25 | 844.52 | 854.70 | 854.70 | -2.87% | 103,904 |
| Aug 10, 2026 | 884.00 | 894.33 | 854.52 | 879.93 | 879.93 | 1.19% | 162,160 |
| Aug 7, 2026 | 890.50 | 917.00 | 847.02 | 869.55 | 869.55 | -2.49% | 148,465 |
| Aug 6, 2026 | 866.00 | 913.44 | 826.80 | 891.80 | 891.80 | -2.67% | 169,911 |
| Aug 5, 2026 | 893.50 | 928.98 | 866.46 | 916.25 | 916.25 | 2.63% | 140,745 |
| Aug 4, 2026 | 848.00 | 901.67 | 811.78 | 892.75 | 892.75 | 7.05% | 168,631 |
| Aug 3, 2026 | 833.50 | 855.43 | 770.01 | 833.92 | 833.92 | 0.11% | 214,435 |
| 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 |