Micron Technology, Inc. (LON:0R2T)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 809.00
+96.30 (13.51%)
At close: Nov 11, 2026
LON:0R2T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 765.07 | 826.73 | 730.01 | 809.00 | 809.00 | 13.51% | 142,390 |
| Nov 10, 2026 | 735.50 | 745.68 | 699.65 | 712.70 | 712.70 | -2.09% | 124,773 |
| Nov 9, 2026 | 681.00 | 744.80 | 661.64 | 727.88 | 727.88 | 4.82% | 191,019 |
| Nov 6, 2026 | 694.50 | 724.81 | 656.39 | 694.38 | 694.38 | 2.22% | 349,119 |
| Nov 5, 2026 | 775.50 | 795.23 | 655.70 | 679.31 | 679.31 | -15.87% | 448,150 |
| Nov 4, 2026 | 856.50 | 872.99 | 791.00 | 807.47 | 807.47 | -5.08% | 169,583 |
| Nov 3, 2026 | 838.50 | 875.00 | 833.59 | 850.65 | 850.65 | 0.84% | 82,113 |
| Nov 2, 2026 | 909.00 | 914.10 | 841.00 | 843.60 | 843.60 | -2.97% | 109,380 |
| Oct 30, 2026 | 898.50 | 934.27 | 861.64 | 869.45 | 869.45 | -6.31% | 102,615 |
| Oct 29, 2026 | 945.00 | 983.23 | 927.03 | 928.00 | 928.00 | -5.30% | 66,557 |
| Oct 28, 2026 | 966.00 | 983.20 | 934.20 | 979.90 | 979.90 | 5.04% | 107,812 |
| Oct 27, 2026 | 909.00 | 934.33 | 905.01 | 932.88 | 932.88 | 2.29% | 69,636 |
| Oct 26, 2026 | 876.50 | 915.75 | 869.00 | 912.00 | 912.00 | 3.34% | 69,764 |
| Oct 23, 2026 | 876.50 | 891.82 | 840.00 | 882.50 | 882.50 | 2.63% | 75,359 |
| Oct 22, 2026 | 882.00 | 908.25 | 854.51 | 859.85 | 859.85 | -6.36% | 89,522 |
| 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 |