Microchip Technology Incorporated (0K19.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 07:10PM BST
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 91.51 | 91.62 | 90.14 | 91.35 | 91.35 | 2,411 |
| Jun 28, 2024 | 90.50 | 92.33 | 89.43 | 91.35 | 91.35 | 510,580 |
| Jun 27, 2024 | 89.77 | 89.92 | 88.30 | 88.72 | 88.72 | 2,832 |
| Jun 26, 2024 | 89.15 | 90.01 | 88.72 | 89.27 | 89.27 | 34,843 |
| Jun 25, 2024 | 89.61 | 89.72 | 88.56 | 89.45 | 89.45 | 4,211 |
| Jun 24, 2024 | 90.82 | 91.45 | 89.23 | 89.23 | 89.23 | 2,918 |
| Jun 21, 2024 | 89.61 | 91.59 | 89.00 | 91.29 | 91.29 | 2,410 |
| Jun 20, 2024 | 93.66 | 93.66 | 88.89 | 89.28 | 89.28 | 4,247 |
| Jun 19, 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | 564 |
| Jun 18, 2024 | 90.71 | 92.57 | 90.71 | 92.57 | 92.57 | 3,953 |
| Jun 17, 2024 | 91.47 | 91.47 | 89.98 | 90.57 | 90.57 | 2,561 |
| Jun 14, 2024 | 91.38 | 92.31 | 90.65 | 91.74 | 91.74 | 2,945 |
| Jun 13, 2024 | 92.17 | 93.29 | 91.92 | 93.02 | 93.02 | 4,612 |
| Jun 12, 2024 | 95.00 | 96.10 | 94.31 | 94.60 | 94.60 | 2,809 |
| Jun 11, 2024 | 93.95 | 93.95 | 92.62 | 93.45 | 93.45 | 3,721 |
| Jun 10, 2024 | 92.03 | 94.69 | 91.94 | 94.57 | 94.57 | 4,220 |
| Jun 07, 2024 | 93.12 | 93.72 | 92.61 | 93.01 | 93.01 | 2,670 |
| Jun 06, 2024 | 94.05 | 94.05 | 92.69 | 92.77 | 92.77 | 4,310 |
| Jun 05, 2024 | 94.50 | 94.69 | 93.79 | 94.21 | 94.21 | 5,555 |
| Jun 04, 2024 | 95.14 | 95.63 | 94.37 | 94.48 | 94.48 | 5,746 |
| Jun 03, 2024 | 97.90 | 98.01 | 94.32 | 95.18 | 95.18 | 4,228 |
| May 31, 2024 | 96.04 | 97.06 | 93.80 | 94.59 | 94.59 | 8,457 |
| May 30, 2024 | 95.59 | 96.84 | 95.50 | 95.97 | 95.97 | 36,851 |
| May 29, 2024 | 96.11 | 97.47 | 95.90 | 95.90 | 95.90 | 6,331 |
| May 28, 2024 | 97.52 | 98.89 | 97.39 | 98.60 | 98.60 | 1,963 |
| May 24, 2024 | 99.01 | 100.48 | 98.98 | 98.99 | 98.99 | 4,746 |
| May 23, 2024 | 99.98 | 100.24 | 97.13 | 97.29 | 97.29 | 8,949 |
| May 22, 2024 | 98.07 | 99.61 | 97.24 | 98.91 | 98.91 | 2,788 |
| May 21, 2024 | 94.44 | 96.11 | 94.39 | 95.41 | 95.41 | 3,249 |
| May 21, 2024 | 0.452 Dividend | |||||
| May 20, 2024 | 94.68 | 97.57 | 94.37 | 96.34 | 95.89 | 3,524 |
| May 17, 2024 | 94.38 | 94.63 | 93.70 | 93.70 | 93.26 | 523 |
| May 16, 2024 | 95.41 | 95.58 | 94.71 | 94.91 | 94.46 | 759 |
| May 15, 2024 | 94.84 | 95.10 | 94.03 | 94.50 | 94.05 | 1,003 |
| May 14, 2024 | 92.72 | 94.00 | 92.70 | 93.53 | 93.09 | 6,426 |
| May 13, 2024 | 92.34 | 93.27 | 92.25 | 92.26 | 91.83 | 1,645 |
| May 10, 2024 | 92.25 | 92.27 | 90.99 | 91.22 | 90.79 | 793 |
| May 09, 2024 | 91.85 | 92.06 | 91.38 | 91.61 | 91.18 | 224 |
| May 08, 2024 | 91.56 | 91.98 | 89.89 | 90.94 | 90.51 | 50,767 |
| May 07, 2024 | 94.41 | 96.01 | 92.00 | 92.58 | 92.15 | 30,707 |
| May 03, 2024 | 91.70 | 92.47 | 91.06 | 91.61 | 91.18 | 355 |
| May 02, 2024 | 90.01 | 90.13 | 87.60 | 88.22 | 87.80 | 668 |
| May 01, 2024 | 90.43 | 91.07 | 88.53 | 89.84 | 89.41 | 1,958 |
| Apr 30, 2024 | 92.75 | 93.98 | 92.62 | 92.84 | 92.40 | 2,201 |
| Apr 29, 2024 | 93.06 | 93.87 | 92.66 | 93.73 | 93.29 | 237 |
| Apr 26, 2024 | 92.15 | 94.41 | 91.35 | 94.41 | 93.97 | 2,037 |
| Apr 25, 2024 | 91.50 | 91.68 | 89.95 | 91.13 | 90.70 | 150 |
| Apr 24, 2024 | 91.15 | 91.57 | 89.51 | 89.93 | 89.51 | 9,900 |
| Apr 23, 2024 | 83.71 | 86.67 | 83.71 | 86.63 | 86.22 | 471 |
| Apr 22, 2024 | 81.68 | 83.99 | 81.68 | 83.93 | 83.54 | 195,027 |
| Apr 19, 2024 | 83.89 | 84.18 | 81.99 | 82.39 | 82.00 | 1,079 |
| Apr 18, 2024 | 84.00 | 85.91 | 83.78 | 84.22 | 83.83 | 1,638 |
| Apr 17, 2024 | 86.39 | 86.95 | 84.94 | 85.72 | 85.32 | 1,381 |
| Apr 16, 2024 | 86.14 | 86.76 | 85.47 | 86.34 | 85.94 | 244,744 |
| Apr 15, 2024 | 87.36 | 87.71 | 85.61 | 85.61 | 85.21 | 2,288 |
| Apr 12, 2024 | 87.69 | 88.57 | 85.90 | 86.25 | 85.84 | 1,810 |
| Apr 11, 2024 | 88.39 | 88.83 | 87.62 | 88.74 | 88.32 | 1,394 |
| Apr 10, 2024 | 91.75 | 91.75 | 88.10 | 88.59 | 88.17 | 1,921 |
| Apr 09, 2024 | 90.26 | 91.49 | 89.15 | 90.63 | 90.21 | 476,401 |
| Apr 08, 2024 | 87.82 | 89.25 | 87.59 | 88.96 | 88.54 | 889 |
| Apr 05, 2024 | 86.18 | 87.90 | 85.95 | 87.39 | 86.98 | 4,794 |
| Apr 04, 2024 | 88.49 | 90.12 | 88.49 | 89.47 | 89.06 | 4,101 |
| Apr 03, 2024 | 87.47 | 88.77 | 87.10 | 88.28 | 87.86 | 394 |
| Apr 02, 2024 | 88.12 | 88.69 | 86.89 | 87.30 | 86.89 | 11,168 |
| Mar 28, 2024 | 89.60 | 89.79 | 89.23 | 89.46 | 89.04 | 1,082 |
| Mar 27, 2024 | 87.05 | 88.98 | 87.01 | 88.64 | 88.22 | 3,150 |
| Mar 26, 2024 | 88.36 | 88.49 | 86.64 | 86.69 | 86.28 | 1,583 |
| Mar 25, 2024 | 86.67 | 88.22 | 86.50 | 87.99 | 87.58 | 922 |
| Mar 22, 2024 | 88.52 | 89.20 | 87.83 | 88.32 | 87.91 | 2,629 |
| Mar 21, 2024 | 90.45 | 91.31 | 88.56 | 88.56 | 88.14 | 3,377 |
| Mar 20, 2024 | 86.92 | 87.14 | 85.84 | 86.98 | 86.57 | 1,233 |
| Mar 19, 2024 | 87.76 | 88.08 | 86.22 | 87.42 | 87.00 | 780,897 |
| Mar 18, 2024 | 89.95 | 90.23 | 88.55 | 88.85 | 88.43 | 1,441 |
| Mar 15, 2024 | 88.13 | 88.93 | 87.69 | 88.68 | 88.26 | 1,398 |
| Mar 14, 2024 | 90.34 | 91.23 | 88.58 | 88.58 | 88.17 | 2,379 |
| Mar 13, 2024 | 91.20 | 92.33 | 89.98 | 90.90 | 90.48 | 7,108 |
| Mar 12, 2024 | 91.50 | 91.78 | 90.06 | 90.49 | 90.06 | 682 |
| Mar 11, 2024 | 88.65 | 90.64 | 88.29 | 90.54 | 90.11 | 9,574 |
| Mar 08, 2024 | 93.21 | 93.63 | 90.61 | 91.13 | 90.71 | 28,025 |
| Mar 07, 2024 | 88.23 | 94.17 | 88.23 | 93.94 | 93.50 | 5,345 |
| Mar 06, 2024 | 87.50 | 88.60 | 87.05 | 87.49 | 87.08 | 2,279 |
| Mar 05, 2024 | 85.90 | 87.12 | 85.26 | 85.26 | 84.86 | 663 |
| Mar 04, 2024 | 87.44 | 87.89 | 87.00 | 87.25 | 86.84 | 1,037 |
| Mar 01, 2024 | 84.70 | 87.82 | 84.57 | 87.62 | 87.21 | 4,207 |
| Feb 29, 2024 | 83.25 | 83.98 | 83.03 | 83.95 | 83.56 | 778 |
| Feb 28, 2024 | 81.34 | 82.60 | 81.00 | 82.09 | 81.70 | 622 |
| Feb 27, 2024 | 83.36 | 84.11 | 82.90 | 83.49 | 83.10 | 979,288 |
| Feb 26, 2024 | 83.76 | 83.86 | 82.75 | 82.98 | 82.59 | 3,265 |
| Feb 23, 2024 | 83.33 | 83.90 | 82.41 | 83.04 | 82.65 | 1,137 |
| Feb 22, 2024 | 84.81 | 84.81 | 82.30 | 84.35 | 83.95 | 3,295 |
| Feb 22, 2024 | 0.45 Dividend | |||||
| Feb 21, 2024 | 81.86 | 82.94 | 81.50 | 82.52 | 81.69 | 1,822 |
| Feb 20, 2024 | 82.01 | 82.01 | 80.40 | 81.50 | 80.68 | 1,638 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 82.51 | 83.07 | 81.24 | 82.55 | 81.71 | 1,372 |
| Feb 15, 2024 | 81.40 | 82.76 | 80.93 | 82.56 | 81.72 | 1,735 |
| Feb 14, 2024 | 80.69 | 81.47 | 80.00 | 80.30 | 79.49 | 1,275 |
| Feb 13, 2024 | 83.14 | 83.14 | 80.67 | 80.67 | 79.85 | 3,944 |
| Feb 12, 2024 | 85.61 | 86.00 | 84.69 | 84.72 | 83.86 | 779 |
| Feb 09, 2024 | 85.03 | 86.00 | 84.71 | 85.60 | 84.73 | 6,029 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.