Micron Technology, Inc. (LON:0R2T)
London · Delayed Price · Currency is GBP · Price in USD 981.25
-44.75 (-4.36%)
At close: Sep 10, 2026
LON:0R2T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |