Australia markets open in 9 hours 18 minutes

Micron Technology, Inc. (0R2T.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
62.86+0.39 (+0.62%)
At close: 06:57PM BST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 2024144.35145.49139.72141.60141.6033,811
13 June 2024142.73144.17140.29142.92142.9249,794
12 June 2024135.74141.69135.07139.99139.9963,050
11 June 2024135.38135.82131.81134.52134.5238,856
10 June 2024131.11135.40129.71135.06135.0671,967
07 June 2024130.98132.52129.63130.27130.2739,971
06 June 2024134.21134.59129.17129.52129.5288,589
05 June 2024127.74133.86127.50133.04133.0453,904
04 June 2024128.42128.17125.48126.14126.1431,405
03 June 2024126.58128.58125.16126.35126.3541,172
31 May 2024125.87127.25121.01121.94121.9456,979
30 May 2024129.74131.57127.27128.17128.1733,723
29 May 2024132.54133.05129.90132.47132.4725,600
28 May 2024130.75133.30129.35131.57131.5743,647
24 May 2024127.20130.39126.66129.89129.8929,931
23 May 2024130.04132.00125.37125.62125.6257,141
22 May 2024127.74127.68125.73126.02126.0226,384
21 May 2024129.49128.82123.28128.00128.0045,477
20 May 2024127.72131.00125.10129.13129.1373,466
17 May 2024127.70129.02125.16125.16125.1616,851
16 May 2024127.76130.10127.06127.83127.8330,801
15 May 2024124.84127.88125.00126.63126.6331,556
14 May 2024123.07123.50121.67123.32123.3221,106
13 May 2024121.60124.09121.36122.49122.4934,568
10 May 2024118.86121.84117.81120.81120.81457,914
09 May 2024118.58119.98117.63118.35118.3523,695
08 May 2024119.24120.46118.30118.46118.4625,968
07 May 2024120.88121.38119.39119.72119.7226,602
03 May 2024113.01115.48113.29115.07115.0722,494
02 May 2024110.96112.05109.44111.22111.2225,759
01 May 2024111.07112.24108.80110.44110.4437,591
30 Apr 2024114.75116.26114.15115.36115.3627,342
29 Apr 2024114.92115.00112.13114.28114.2830,380
26 Apr 2024113.20114.73111.61114.25114.2562,897
25 Apr 2024110.33113.00108.07112.44112.4433,838
24 Apr 2024114.61115.08109.23111.05111.0547,458
23 Apr 2024109.43112.86108.98112.42112.4245,827
22 Apr 2024107.60109.61106.68109.32109.322,525,324
19 Apr 2024109.41111.50106.42107.17107.1763,943
18 Apr 2024120.42120.30111.94113.19113.1991,651
17 Apr 2024121.22124.32116.70117.51117.5166,774
16 Apr 2024120.69122.00118.36121.79121.7965,574
15 Apr 2024122.82124.68120.80121.38121.3850,809
12 Apr 2024127.38127.27122.36122.50122.5040,585
11 Apr 2024122.42126.00121.95125.89125.8960,942
10 Apr 2024122.31124.47119.98120.79120.7960,289
09 Apr 2024123.85126.11121.38121.71121.711,965,353
08 Apr 2024123.36129.65122.64123.12123.12120,875
05 Apr 2024124.90125.21121.25123.14123.1483,966
04 Apr 2024129.95130.90126.17127.21127.21100,822
03 Apr 2024122.86127.92121.36127.76127.76148,158
02 Apr 2024126.21125.50120.93122.24122.24129,127
28 Mar 2024119.30119.59117.41117.96117.9655,555
28 Mar 20240.115 Dividend
27 Mar 2024119.35120.12117.20118.26118.1475,574
26 Mar 2024119.10122.45118.26119.67119.552,087,485
25 Mar 2024110.88121.37110.10118.11118.00253,484
22 Mar 2024110.30115.00107.06110.34110.23127,146
21 Mar 2024113.57113.75108.82110.62110.51295,560
20 Mar 202494.6395.7993.6195.5195.4279,427
19 Mar 202493.8594.8591.0593.6093.501,570,600
18 Mar 202495.6397.3493.7793.9893.8974,405
15 Mar 202492.0094.6991.5494.3494.2570,128
14 Mar 202494.4494.0090.7590.7890.6937,086
13 Mar 202498.2595.2193.1294.2194.1223,848
12 Mar 202495.5095.9793.7095.9495.8521,035
11 Mar 202497.3997.3393.5494.1394.0341,431
08 Mar 2024100.82101.8298.5398.7698.6761,091
07 Mar 202496.4099.6896.2099.1899.0954,870
06 Mar 202495.2496.4094.4795.5995.5074,544
05 Mar 202494.7195.3393.7493.9593.8624,032
04 Mar 202496.2597.1694.6896.6996.6038,657
01 Mar 202491.4596.0491.0095.8195.7283,314
29 Feb 202489.4190.7488.8490.1290.0333,261
28 Feb 202491.4990.7489.3289.7189.6228,305
27 Feb 202490.3792.8290.0892.3392.2448,577
26 Feb 202485.5592.3388.9390.3090.21141,564
23 Feb 202485.5386.6885.0785.8785.7923,121
22 Feb 202483.9586.0783.9486.0185.9339,538
21 Feb 202480.3181.2179.9680.5880.5020,748
20 Feb 202479.3480.3079.1680.0179.9326,358
19 Feb 202479.3479.3479.3479.3479.26-
16 Feb 202481.7481.6379.5180.0679.981,145,894
15 Feb 202482.1482.7081.6682.2782.1915,173
14 Feb 202481.9583.0881.5381.7381.65489,647
13 Feb 202485.7886.0081.3281.3581.2732,656
12 Feb 202485.7686.8985.2086.1586.0718,333
09 Feb 202485.3885.6083.9585.2585.1781,066
08 Feb 202485.0386.0284.5485.5085.4217,540
07 Feb 202484.5484.8882.5084.2284.14479,565
06 Feb 202487.5587.1183.8083.8083.72620,686
05 Feb 202486.3186.9285.6286.7086.6215,728
02 Feb 202485.4986.4084.9785.5985.5112,112
01 Feb 202486.2586.3084.6485.6385.558,385
31 Jan 202484.8286.7084.7485.7185.6219,740
30 Jan 202489.2088.7585.8085.8885.8024,695
29 Jan 202488.3589.5588.0488.5288.4314,499
26 Jan 202486.9688.2886.3488.0687.9726,158
25 Jan 202488.1890.0488.4088.8888.7934,757
24 Jan 202488.2988.4186.6787.6187.52307,001
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...