Ichor Holdings, Ltd. (LON:0Z0F)
London · Delayed Price · Currency is GBP · Price in USD 57.97
+2.02 (3.61%)
Sep 25, 2026, 5:13 PM GMT
LON:0Z0F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 57.33 | 58.50 | 56.76 | 56.76 | 56.76 | 1.45% | 653 |
| Sep 24, 2026 | 58.50 | 58.50 | 54.88 | 55.95 | 55.95 | -4.10% | 1,693 |
| Sep 23, 2026 | 58.90 | 58.90 | 55.21 | 58.34 | 58.34 | 1.78% | 6,205 |
| Sep 22, 2026 | 56.61 | 57.54 | 54.92 | 57.32 | 57.32 | 3.58% | 2,090 |
| Sep 21, 2026 | 56.00 | 58.00 | 54.58 | 55.34 | 55.34 | 2.66% | 2,160 |
| Sep 18, 2026 | 53.00 | 54.67 | 53.00 | 53.91 | 53.91 | -0.25% | 666 |
| Sep 17, 2026 | 53.82 | 55.00 | 52.79 | 54.04 | 54.04 | 3.78% | 1,448 |
| Sep 16, 2026 | 51.71 | 53.00 | 51.47 | 52.07 | 52.07 | 3.01% | 193 |
| Sep 15, 2026 | 51.50 | 53.23 | 50.03 | 50.55 | 50.55 | -3.55% | 876 |
| Sep 14, 2026 | 54.60 | 54.88 | 51.77 | 52.41 | 52.41 | -8.79% | 1,278 |
| Sep 11, 2026 | 57.21 | 58.16 | 55.56 | 57.46 | 57.46 | 3.27% | 1,882 |
| Sep 10, 2026 | 58.45 | 58.45 | 54.60 | 55.64 | 55.64 | -3.69% | 1,016 |
| Sep 9, 2026 | 57.17 | 59.68 | 56.71 | 57.77 | 57.77 | -0.21% | 722 |
| Sep 8, 2026 | 58.00 | 58.78 | 56.50 | 57.89 | 57.89 | 2.92% | 3,281 |
| Sep 4, 2026 | 54.60 | 57.52 | 53.00 | 56.25 | 56.25 | 7.76% | 1,234 |
| Sep 3, 2026 | 53.10 | 53.10 | 50.00 | 52.20 | 52.20 | 0.81% | 1,665 |
| Sep 2, 2026 | 52.00 | 53.35 | 50.43 | 51.78 | 51.78 | -0.29% | 1,537 |
| Sep 1, 2026 | 54.49 | 54.49 | 50.92 | 51.93 | 51.93 | -2.22% | 1,569 |
| Aug 31, 2026 | 55.00 | 56.63 | 52.50 | 53.11 | 53.11 | -4.75% | 1,487 |
| Aug 28, 2026 | 58.67 | 60.00 | 55.28 | 55.76 | 55.76 | -5.16% | 861 |
| Aug 27, 2026 | 60.33 | 61.23 | 57.43 | 58.79 | 58.79 | 2.02% | 917 |
| Aug 26, 2026 | 57.00 | 58.96 | 55.88 | 57.63 | 57.63 | 0.47% | 703 |
| Aug 25, 2026 | 60.00 | 60.00 | 56.92 | 57.36 | 57.36 | -0.23% | 922 |
| Aug 24, 2026 | 58.51 | 60.00 | 56.06 | 57.49 | 57.49 | -4.14% | 2,253 |
| Aug 21, 2026 | 60.95 | 61.42 | 57.50 | 59.97 | 59.97 | 2.69% | 4,113 |
| Aug 20, 2026 | 62.00 | 63.56 | 58.40 | 58.40 | 58.40 | -6.18% | 1,513 |
| Aug 19, 2026 | 66.30 | 68.95 | 60.36 | 62.25 | 62.25 | -4.01% | 1,385 |
| Aug 18, 2026 | 70.36 | 70.36 | 64.61 | 64.85 | 64.85 | -10.30% | 2,339 |
| Aug 17, 2026 | 71.50 | 73.81 | 71.50 | 72.30 | 72.30 | 2.35% | 3,182 |
| Aug 14, 2026 | 73.08 | 73.32 | 68.84 | 70.64 | 70.64 | -2.35% | 2,292 |
| Aug 13, 2026 | 70.00 | 73.13 | 68.00 | 72.34 | 72.34 | 2.65% | 2,280 |
| Aug 12, 2026 | 71.00 | 72.91 | 68.30 | 70.47 | 70.47 | 6.92% | 1,616 |
| Aug 11, 2026 | 67.28 | 69.00 | 65.23 | 65.91 | 65.91 | -0.32% | 845 |
| Aug 10, 2026 | 69.48 | 71.92 | 65.10 | 66.12 | 66.12 | 0.27% | 1,181 |
| Aug 7, 2026 | 68.96 | 69.15 | 64.50 | 65.94 | 65.94 | 0.43% | 3,204 |
| Aug 6, 2026 | 66.56 | 68.40 | 63.00 | 65.66 | 65.66 | -3.00% | 899 |
| Aug 5, 2026 | 73.07 | 73.34 | 66.12 | 67.69 | 67.69 | -4.01% | 3,900 |
| Aug 4, 2026 | 72.16 | 81.66 | 69.71 | 70.52 | 70.52 | -13.44% | 7,704 |
| Aug 3, 2026 | 78.50 | 82.72 | 72.55 | 81.47 | 81.47 | 4.93% | 3,959 |
| Jul 31, 2026 | 77.39 | 84.00 | 75.78 | 77.64 | 77.64 | 5.46% | 1,606 |
| Jul 30, 2026 | 62.50 | 74.37 | 62.50 | 73.62 | 73.62 | 14.48% | 2,162 |
| Jul 29, 2026 | 66.59 | 70.58 | 61.93 | 64.31 | 64.31 | -4.67% | 3,406 |
| Jul 28, 2026 | 74.87 | 78.00 | 65.61 | 67.46 | 67.46 | -10.04% | 5,452 |
| Jul 27, 2026 | 93.00 | 93.00 | 73.90 | 74.99 | 74.99 | -16.02% | 3,119 |
| Jul 24, 2026 | 98.00 | 98.00 | 86.04 | 89.29 | 89.29 | -4.09% | 3,699 |
| Jul 23, 2026 | 97.00 | 98.39 | 92.28 | 93.10 | 93.10 | -4.30% | 2,108 |
| Jul 22, 2026 | 98.20 | 98.20 | 89.29 | 97.28 | 97.28 | 3.91% | 719 |
| Jul 21, 2026 | 90.00 | 94.15 | 86.69 | 93.62 | 93.62 | 11.27% | 2,678 |
| Jul 20, 2026 | 84.40 | 87.83 | 82.06 | 84.14 | 84.14 | 0.17% | 1,024 |
| Jul 17, 2026 | 77.76 | 84.77 | 76.57 | 84.00 | 84.00 | -0.64% | 4,795 |