UK markets close in 5 hours 59 minutes

Marvell Technology, Inc. (0ACJ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
74.01+1.53 (+2.11%)
As of 07:11PM BST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20240.000.000.0074.0174.01-
17 May 202473.5174.0372.4072.4872.488,941
16 May 202470.6774.5070.6773.7673.7625,327
15 May 202468.0068.9568.0068.3068.303,419
14 May 202468.4068.9866.9968.0268.024,659
13 May 202469.0070.5068.8469.1969.196,372
10 May 202468.1269.3667.9368.2168.218,096
09 May 202467.8668.9067.6767.6767.672,527
08 May 202468.0068.6667.5567.6567.652,576
07 May 202469.6169.9869.1069.1869.182,110
03 May 202469.0769.1667.6168.2468.246,197
02 May 202465.2565.8864.8865.8065.805,171
01 May 202465.4065.4063.4064.4864.487,547
30 Apr 202467.6768.7567.0667.4667.46628,027
29 Apr 202470.0570.0568.1869.4869.489,853
26 Apr 202468.0169.6967.8669.5169.514,823
25 Apr 202465.6367.5065.6367.4867.489,650
24 Apr 202465.1265.6063.6864.3164.3113,409
23 Apr 202463.4764.6062.9764.1464.144,453
22 Apr 202462.7863.2261.7363.2163.217,290
19 Apr 202462.9165.4362.4862.7662.767,085
18 Apr 202466.5466.5464.3865.3565.3516,181
17 Apr 202468.2269.3366.4167.4367.439,429
16 Apr 202467.5068.8667.1668.5868.5818,038
15 Apr 202470.8971.8068.0968.2568.2516,556
12 Apr 202471.5372.3269.9370.9070.9020,470
11 Apr 202472.2373.4368.6470.5070.5033,287
11 Apr 20240.06 Dividend
10 Apr 202471.3073.8570.3970.8470.7815,602
09 Apr 202473.3274.0171.9472.7372.67833,448
08 Apr 202473.4073.4371.4171.9171.8513,000
05 Apr 202471.4272.5271.0772.2772.214,398
04 Apr 202475.4076.2973.6873.7273.654,568
03 Apr 202473.2175.4872.8174.1074.0423,409
02 Apr 202473.7073.7071.5973.2073.1417,465
28 Mar 202471.8772.5670.5970.8070.7448,913
27 Mar 202471.4572.7570.3672.4172.3543,743
26 Mar 202467.2268.9466.9468.4268.3616,333
25 Mar 202465.3167.0264.5866.2266.168,094
22 Mar 202466.2667.2465.7766.3366.2724,521
21 Mar 202467.2368.5366.8767.2167.1531,160
20 Mar 202465.6065.7164.6865.4365.379,038
19 Mar 202465.0166.0063.4664.8164.7617,428
18 Mar 202468.2968.2966.4967.7667.7014,844
15 Mar 202466.2868.2365.5067.5367.4715,398
14 Mar 202468.2468.5765.3666.1566.0914,311
13 Mar 202470.5671.6667.9568.6268.5639,794
12 Mar 202472.9973.2271.6871.7371.6736,531
11 Mar 202475.0075.0070.9271.7671.7026,383
08 Mar 202477.2782.2076.3877.0777.0042,798
07 Mar 202481.6084.2881.0084.2484.1721,575
06 Mar 202480.0082.4879.8781.7781.7011,586
05 Mar 202478.2479.5977.6478.3678.2913,834
04 Mar 202478.2779.5876.0079.3679.2910,361
01 Mar 202472.7078.0872.7077.1877.1125,793
29 Feb 202468.8471.2268.7871.0971.0314,670
28 Feb 202469.1369.1367.2767.8467.78191,240
27 Feb 202469.6471.1169.5169.7369.6714,260
26 Feb 202467.6268.8267.6268.5868.5225,810
23 Feb 202469.8570.2667.5768.3668.3012,295
22 Feb 202469.0070.2168.4170.0770.016,013
21 Feb 202464.4364.8063.9064.7264.672,780
20 Feb 202465.7765.9963.5364.2764.2213,755
19 Feb 2024------
16 Feb 202467.3468.1465.9667.0667.005,870
15 Feb 202468.4868.5066.5868.0067.948,610
14 Feb 202469.4169.4168.1168.3568.298,575
13 Feb 202468.8170.4267.1267.6267.56978,412
12 Feb 202468.9872.6968.9370.6070.5413,132
09 Feb 202471.0071.0066.9769.0468.9918,799
08 Feb 202471.0072.8670.0572.3672.308,408
07 Feb 202467.6967.9266.0567.6067.545,090
06 Feb 202467.0267.3965.9066.1466.09960,184
05 Feb 202467.6867.9965.7966.9766.9113,144
02 Feb 202467.2668.6466.7467.5667.507,743
01 Feb 202468.3668.3965.5766.1366.0716,296
31 Jan 202467.7569.0166.9168.0367.975,299
30 Jan 202470.1470.6968.3668.4568.39211,704
29 Jan 202468.7069.3568.2269.3069.243,752
26 Jan 202468.2669.5267.9668.0067.946,447
25 Jan 202473.4773.5070.1470.3070.2428,327
24 Jan 202471.9273.2471.1072.6972.63147,432
23 Jan 202470.1170.7268.8870.3170.2515,593
22 Jan 202472.0072.4968.9870.0770.0119,855
19 Jan 202468.9970.9168.7570.8070.7414,853
18 Jan 202467.5069.8267.3367.6367.5725,313
17 Jan 202465.4765.4763.2964.2364.182,228
16 Jan 202465.6266.9664.6565.1565.0910,789
15 Jan 2024------
12 Jan 202465.0067.1265.0065.7865.7212,592
11 Jan 202463.9065.7962.9865.7265.6627,132
10 Jan 202463.9264.2262.2263.7663.7110,149
09 Jan 202464.1164.1163.1163.7763.7212,582
08 Jan 202460.0964.2060.0064.2064.1510,190
05 Jan 202458.5561.0858.5560.1560.108,015
04 Jan 202455.9556.7555.6756.3956.34854
04 Jan 20240.06 Dividend
03 Jan 202456.4257.3756.3056.9356.821,835
02 Jan 202459.1959.7658.1958.1958.082,884
29 Dec 202361.2061.5660.0860.7860.6612,086
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...