UK markets close in 2 hours 41 minutes

MACOM Technology Solutions Holdings, Inc. (0A8Z.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
102.98+0.26 (+0.25%)
As of 03:48PM BST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.000.000.00102.98102.98-
07 May 2024102.51102.72102.01102.72102.7238
03 May 2024102.78103.13102.78103.13103.1313
02 May 202496.4296.4295.0896.4296.429
01 May 202499.9799.9799.9799.9799.9714
30 Apr 2024104.03104.42104.03104.42104.4224
29 Apr 2024104.64104.64104.50104.50104.503
26 Apr 2024102.00102.49102.00102.49102.492
25 Apr 202499.5199.5199.5199.5199.514
24 Apr 2024101.57101.57101.57101.57101.572
23 Apr 2024------
22 Apr 202492.7292.7292.7292.7292.721
19 Apr 202493.2494.1892.5192.5192.5115,852
18 Apr 202495.1596.0595.1596.0596.0523
17 Apr 2024100.94103.4297.0697.0697.06526
16 Apr 202498.4698.4697.1698.4698.463
15 Apr 2024------
12 Apr 2024------
11 Apr 2024102.47102.47102.47102.47102.474
10 Apr 2024100.71101.2699.3899.5499.54360
09 Apr 2024102.62102.62102.10102.10102.103
08 Apr 2024101.64101.64100.24101.43101.43109
05 Apr 202498.92101.7798.29101.06101.0670
04 Apr 2024102.78104.17102.78103.86103.86353
03 Apr 202499.29101.4299.29101.42101.427,042
02 Apr 202496.3496.7496.3496.7496.743
28 Mar 202494.8694.8694.2494.2494.248
27 Mar 202495.4395.7395.4395.7395.7353
26 Mar 202497.8098.1297.8097.8297.822
25 Mar 202495.1597.9195.1597.9197.91268
22 Mar 202496.8798.4996.8798.0798.0729
21 Mar 202496.2297.6896.2297.1797.171,041
20 Mar 202490.7392.9090.7392.9092.906
19 Mar 202489.9390.9089.9390.9090.90-
18 Mar 202491.4291.4690.9791.2891.288
15 Mar 202488.3389.9188.3389.5389.5314
14 Mar 202490.0190.0190.0190.0190.0160
13 Mar 202493.2493.2490.7190.8490.8423
12 Mar 202492.8893.8392.8893.8393.836
11 Mar 202492.5092.9091.4992.0192.018
08 Mar 202499.2199.6998.7698.7698.7692
07 Mar 202494.4298.8394.4298.2098.206
06 Mar 202495.1195.4294.5495.4295.4240
05 Mar 202494.0394.0392.7592.7592.758
04 Mar 202493.7593.9993.6493.7593.755
01 Mar 202489.8092.3689.8092.3492.3443
29 Feb 202486.8386.8386.6086.6086.6028
28 Feb 202484.2885.9384.0585.9385.9330
27 Feb 202487.7287.7287.7287.7287.724
26 Feb 202487.9387.9387.1787.9387.932
23 Feb 202487.3987.3987.3987.3987.3915
22 Feb 2024------
21 Feb 202482.6984.0882.6984.0884.08-
20 Feb 202484.1684.3684.1384.1384.1330
19 Feb 2024------
16 Feb 202485.6085.6085.0585.4685.462
15 Feb 202485.9986.4885.9986.4886.481
14 Feb 202485.8385.8385.6285.6585.6513
13 Feb 202483.1083.1882.9983.1883.18140
12 Feb 202484.0784.1584.0784.1584.15102
09 Feb 202485.7785.7782.4682.4682.462
08 Feb 202480.5382.5480.5382.5382.5310
07 Feb 2024------
06 Feb 202479.3880.1179.3880.0480.0420
05 Feb 202481.0081.6080.9081.6081.601,207
02 Feb 202483.3083.3081.8981.8981.894
01 Feb 202483.5383.5381.7381.7381.73231
31 Jan 202487.9087.9087.9087.9087.906
30 Jan 202489.4989.4988.0088.0088.005
29 Jan 202487.4287.8487.4287.8487.84-
26 Jan 202489.1789.1788.4388.4388.431
25 Jan 202492.0492.0490.6190.6190.61234
24 Jan 202490.6091.7590.6091.7591.7528
23 Jan 202493.1593.4392.1292.1292.123
22 Jan 202492.5592.5591.8092.1692.16226
19 Jan 202489.3789.3788.7588.7588.75124
18 Jan 202488.0488.0487.5387.9787.977
17 Jan 202484.5584.5583.8583.8583.85119
16 Jan 202484.9285.9784.9285.5785.57104
15 Jan 2024------
12 Jan 202484.2384.2383.4183.4183.4144
11 Jan 202482.9682.9682.9682.9682.969
10 Jan 202483.4383.7083.4383.6083.6029
09 Jan 202483.7783.9783.6683.9783.9762
08 Jan 2024------
05 Jan 202483.3083.3082.7782.7782.7736
04 Jan 202484.7584.7581.8683.6283.62145
03 Jan 202488.4388.4386.2886.2886.2856
02 Jan 202491.4591.4590.0790.0790.07525
29 Dec 202393.3693.6893.3693.3893.383
28 Dec 202395.1095.2995.1095.1095.10-
27 Dec 202395.0795.0795.0795.0795.07429
22 Dec 202394.2894.9594.2894.5894.5882
21 Dec 202392.9792.9792.9792.9792.977
20 Dec 202393.0094.4190.0094.3294.32835
19 Dec 202392.5294.5992.5293.7893.786
18 Dec 202390.1991.8590.1991.8591.853
15 Dec 202393.8694.0192.8393.0193.0174
14 Dec 202392.6193.2792.6193.1093.10103
13 Dec 202387.8087.9387.8087.9387.9379
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...