Ichor Holdings, Ltd. (LON:0Z0F)
London · Delayed Price · Currency is GBP · Price in USD 22.60
-0.09 (-0.41%)
At close: Oct 21, 2025
Ichor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 20.73 | 21.92 | 20.70 | 21.92 | 21.92 | 6.05% | 332 |
| Oct 22, 2025 | 22.17 | 22.39 | 20.67 | 20.67 | 20.67 | -8.54% | 1,018 |
| Oct 21, 2025 | 22.55 | 22.98 | 22.25 | 22.60 | 22.60 | -0.41% | 3,310 |
| Oct 20, 2025 | 22.41 | 23.10 | 22.27 | 22.69 | 22.69 | 4.20% | 1,758 |
| Oct 17, 2025 | 21.37 | 22.40 | 21.20 | 21.78 | 21.78 | -3.46% | 3,943 |
| Oct 16, 2025 | 24.00 | 24.00 | 22.56 | 22.56 | 22.56 | 0.18% | 2,408 |
| Oct 15, 2025 | 21.00 | 23.00 | 21.00 | 22.52 | 22.52 | 9.48% | 5,887 |
| Oct 14, 2025 | 19.75 | 20.64 | 19.48 | 20.57 | 20.57 | 2.19% | 518 |
| Oct 13, 2025 | 19.80 | 20.13 | 19.02 | 20.13 | 20.13 | 7.47% | 2,209 |
| Oct 10, 2025 | 20.00 | 20.00 | 18.57 | 18.73 | 18.73 | -4.19% | 3,384 |
| Oct 9, 2025 | 19.61 | 19.73 | 19.30 | 19.55 | 19.55 | 0.46% | 1,739 |
| Oct 8, 2025 | 18.85 | 19.57 | 18.80 | 19.46 | 19.46 | 2.45% | 519 |
| Oct 7, 2025 | 20.47 | 20.48 | 18.99 | 18.99 | 18.99 | -7.89% | 1,917 |
| Oct 6, 2025 | 21.16 | 21.32 | 20.41 | 20.62 | 20.62 | -0.47% | 1,110 |
| Oct 3, 2025 | 21.00 | 21.14 | 20.53 | 20.72 | 20.72 | -0.23% | 1,649 |
| Oct 2, 2025 | 20.20 | 20.80 | 20.01 | 20.77 | 20.77 | 9.70% | 2,098 |
| Oct 1, 2025 | 17.48 | 18.93 | 17.39 | 18.93 | 18.93 | 10.06% | 835 |
| Sep 30, 2025 | 17.32 | 17.47 | 17.18 | 17.20 | 17.20 | -0.78% | 2,458 |
| Sep 29, 2025 | 17.64 | 17.67 | 17.10 | 17.34 | 17.34 | 0.09% | 948 |
| Sep 26, 2025 | 16.81 | 17.32 | 16.65 | 17.32 | 17.32 | 3.06% | 425 |
| Sep 25, 2025 | 17.40 | 17.40 | 16.62 | 16.81 | 16.81 | -4.78% | 1,343 |
| Sep 24, 2025 | 18.65 | 18.65 | 17.48 | 17.65 | 17.65 | -5.00% | 1,068 |
| Sep 23, 2025 | 19.03 | 19.60 | 18.58 | 18.58 | 18.58 | -1.39% | 2,310 |
| Sep 22, 2025 | 18.63 | 19.06 | 18.49 | 18.84 | 18.84 | 3.05% | 3,254 |
| Sep 19, 2025 | 17.81 | 18.71 | 17.67 | 18.28 | 18.28 | 2.81% | 817 |
| Sep 18, 2025 | 17.15 | 17.78 | 16.80 | 17.78 | 17.78 | 3.19% | 5,093 |
| Sep 17, 2025 | 17.00 | 17.23 | 16.76 | 17.23 | 17.23 | 1.59% | 581 |
| Sep 16, 2025 | 17.00 | 17.69 | 16.96 | 16.96 | 16.96 | 0.98% | 2,366 |
| Sep 15, 2025 | 17.06 | 17.18 | 16.80 | 16.80 | 16.80 | -1.26% | 1,565 |
| Sep 12, 2025 | 17.32 | 17.54 | 16.78 | 17.01 | 17.01 | -0.87% | 3,064 |
| Sep 11, 2025 | 16.70 | 17.25 | 16.70 | 17.16 | 17.16 | 0.25% | 740 |
| Sep 10, 2025 | 16.50 | 17.19 | 16.30 | 17.12 | 17.12 | 3.70% | 760 |
| Sep 9, 2025 | 16.91 | 17.01 | 16.31 | 16.51 | 16.51 | -1.59% | 911 |
| Sep 8, 2025 | 16.80 | 17.17 | 16.75 | 16.78 | 16.78 | 1.24% | 3,064 |
| Sep 5, 2025 | 16.95 | 17.05 | 16.39 | 16.57 | 16.57 | 0.73% | 580 |
| Sep 4, 2025 | 16.15 | 16.54 | 15.90 | 16.45 | 16.45 | 2.02% | 1,178 |
| Sep 3, 2025 | 16.52 | 16.67 | 16.13 | 16.13 | 16.13 | 0.39% | 291 |
| Sep 2, 2025 | 16.80 | 16.80 | 15.67 | 16.06 | 16.06 | -2.52% | 2,005 |
| Aug 29, 2025 | 17.39 | 17.56 | 16.48 | 16.48 | 16.48 | -5.57% | 673 |
| Aug 28, 2025 | 17.33 | 17.80 | 17.18 | 17.45 | 17.45 | -0.17% | 2,611 |
| Aug 27, 2025 | 17.91 | 17.91 | 17.30 | 17.48 | 17.48 | -1.80% | 1,139 |
| Aug 26, 2025 | 17.88 | 18.21 | 17.73 | 17.80 | 17.80 | -0.08% | 1,840 |
| Aug 25, 2025 | 18.00 | 18.30 | 17.79 | 17.82 | 17.82 | -2.25% | 3,213 |
| Aug 22, 2025 | 17.00 | 18.45 | 16.94 | 18.23 | 18.23 | 7.90% | 1,948 |
| Aug 21, 2025 | 16.75 | 17.07 | 16.63 | 16.89 | 16.89 | 0.05% | 224 |
| Aug 20, 2025 | 17.79 | 17.79 | 16.44 | 16.88 | 16.88 | -5.66% | 1,964 |
| Aug 19, 2025 | 18.43 | 18.57 | 17.88 | 17.89 | 17.89 | -4.08% | 627 |
| Aug 18, 2025 | 17.95 | 18.82 | 17.70 | 18.66 | 18.66 | 5.19% | 5,548 |
| Aug 15, 2025 | 18.48 | 18.57 | 17.52 | 17.73 | 17.73 | -5.94% | 6,177 |
| Aug 14, 2025 | 19.00 | 19.02 | 18.25 | 18.85 | 18.85 | 0.71% | 3,713 |