Ichor Holdings, Ltd. (LON:0Z0F)
London · Delayed Price · Currency is GBP · Price in USD 17.01
-0.15 (-0.87%)
At close: Sep 12, 2025
Ichor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 19.44 | 19.60 | 18.21 | 18.72 | 18.72 | -0.08% | 5,903 |
| Aug 12, 2025 | 16.80 | 19.00 | 16.45 | 18.74 | 18.74 | 12.50% | 17,881 |
| Aug 11, 2025 | 18.34 | 18.34 | 16.61 | 16.65 | 16.65 | -4.56% | 6,652 |
| Aug 8, 2025 | 19.86 | 20.30 | 17.00 | 17.45 | 17.45 | 5.53% | 12,997 |
| Aug 7, 2025 | 14.76 | 17.46 | 14.76 | 16.54 | 16.54 | 15.05% | 22,145 |
| Aug 6, 2025 | 14.05 | 14.67 | 13.80 | 14.37 | 14.37 | 2.13% | 3,733 |
| Aug 5, 2025 | 15.69 | 15.71 | 13.22 | 14.07 | 14.07 | -29.27% | 19,105 |
| Aug 4, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 4.82% | 300 |
| Aug 1, 2025 | 18.82 | 18.98 | 18.82 | 18.98 | 18.98 | -3.00% | 2,657 |
| Jul 31, 2025 | 20.00 | 20.00 | 18.99 | 19.57 | 19.57 | -7.75% | 798 |
| Jul 30, 2025 | 21.83 | 21.83 | 21.06 | 21.21 | 21.21 | 0.33% | 190 |
| Jul 29, 2025 | 22.06 | 22.19 | 21.14 | 21.14 | 21.14 | 3.12% | 243 |
| Jul 25, 2025 | 20.97 | 20.97 | 20.50 | 20.50 | 20.50 | -2.38% | 138 |
| Jul 24, 2025 | 21.00 | 21.65 | 21.00 | 21.00 | 21.00 | -3.71% | 146 |
| Jul 23, 2025 | 21.82 | 21.91 | 21.66 | 21.81 | 21.81 | 2.39% | 57 |
| Jul 22, 2025 | 21.95 | 21.95 | 21.30 | 21.30 | 21.30 | -6.53% | 93 |
| Jul 18, 2025 | 23.12 | 23.12 | 22.79 | 22.79 | 22.79 | -2.98% | 17 |
| Jul 17, 2025 | 23.38 | 23.49 | 23.38 | 23.49 | 23.49 | 5.22% | 63 |
| Jul 16, 2025 | 22.24 | 22.49 | 21.98 | 22.32 | 22.32 | -5.45% | 1,358 |
| Jul 15, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 4.37% | 43 |
| Jul 14, 2025 | 23.43 | 23.75 | 22.62 | 22.62 | 22.62 | -4.93% | 21 |
| Jul 11, 2025 | 23.64 | 23.85 | 23.58 | 23.80 | 23.80 | -0.31% | 691 |
| Jul 10, 2025 | 23.59 | 23.87 | 23.50 | 23.87 | 23.87 | 1.78% | 646 |
| Jul 9, 2025 | 23.45 | 23.45 | 23.27 | 23.45 | 23.45 | 3.91% | 251 |
| Jul 8, 2025 | 22.64 | 22.65 | 22.39 | 22.57 | 22.57 | 0.85% | 684 |
| Jul 7, 2025 | 23.10 | 24.63 | 22.15 | 22.38 | 22.38 | -6.36% | 242 |
| Jul 3, 2025 | 22.58 | 23.90 | 22.58 | 23.90 | 23.90 | 7.83% | 86 |