UK markets closed

KLA Corporation (0JPO.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
696.74+26.88 (+4.01%)
At close: 07:00PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024684.79705.70679.95705.70705.70249
25 Apr 2024647.64669.86647.64669.86669.86418
24 Apr 2024662.92668.08648.95654.11654.11291
23 Apr 2024637.34652.81634.92652.49652.49170
22 Apr 2024630.14637.17626.45636.94636.94383
19 Apr 2024644.53648.51630.62633.42633.42307
18 Apr 2024655.79658.11643.76645.16645.16336
17 Apr 2024689.91693.31658.07664.65664.6541,914
16 Apr 2024680.98694.10678.51690.52690.52186
15 Apr 2024691.00697.17674.88674.88674.88710
12 Apr 2024689.89689.89677.75681.35681.35463
11 Apr 2024687.12697.51687.12697.38697.3847,349
10 Apr 2024688.45694.75684.64686.60686.60191
09 Apr 2024701.00701.00682.54691.78691.78150
08 Apr 2024690.00690.00679.28687.70687.70396
05 Apr 2024676.34688.73673.50681.70681.70550
04 Apr 2024704.38709.59693.65693.65693.65863
03 Apr 2024692.85706.00690.18702.53702.53507
02 Apr 2024692.92694.96687.16687.16687.16525
28 Mar 2024694.28698.66690.05695.38695.38969
27 Mar 2024693.54697.04682.88693.94693.94425
26 Mar 2024705.44707.71692.94693.26693.26636
25 Mar 2024696.37708.50696.37704.44704.44222
22 Mar 2024706.50717.80704.85714.22714.22647
21 Mar 2024715.00727.23713.20713.99713.99382
20 Mar 2024682.34692.61673.50692.61692.61230
19 Mar 2024679.03684.01668.69682.54682.54509
18 Mar 2024697.86704.44691.40697.59697.59786
15 Mar 2024686.83691.42679.52685.13685.13719
14 Mar 2024698.75700.93691.06697.42697.421,143
13 Mar 2024691.21695.74682.93690.88690.88533
12 Mar 2024691.42695.38685.68690.21690.21222
11 Mar 2024689.46690.39675.90683.80683.801,934
08 Mar 2024722.61724.96709.75714.12714.12453
07 Mar 2024721.99728.66719.00725.09725.09209
06 Mar 2024712.15721.61706.97715.92715.92473
05 Mar 2024711.49715.99701.27701.56701.56484
04 Mar 2024723.00727.91719.46719.46719.46250
01 Mar 2024690.00716.43689.26716.43716.43807
29 Feb 2024682.13684.16678.26683.31683.31241
28 Feb 2024677.58677.58670.00671.74671.7473,615
27 Feb 2024682.25683.96676.78678.37678.37407
26 Feb 2024675.62684.36673.01682.69682.69465
23 Feb 2024685.83685.90668.63672.44672.44239
22 Feb 2024679.17685.41673.04685.41685.41823
21 Feb 2024645.30650.63639.44647.42647.42229
20 Feb 2024653.53657.19644.82647.19647.191,231
19 Feb 2024------
16 Feb 2024652.38675.79652.38672.47672.47609
15 Feb 2024655.01660.19650.92658.24658.24144
15 Feb 20241.45 Dividend
14 Feb 2024654.90661.87648.42651.01649.56187
13 Feb 2024627.63649.42627.00639.56638.14305
12 Feb 2024647.67657.42645.02650.63649.18605
09 Feb 2024627.07645.31627.07644.06642.63479
08 Feb 2024613.40623.43609.20622.98621.59365
07 Feb 2024609.63611.87599.97609.44608.08197
06 Feb 2024616.35616.35596.69600.14598.80370
05 Feb 2024608.08609.78600.99609.78608.42380
02 Feb 2024594.09605.95594.09602.85601.51637
01 Feb 2024601.97602.47596.64599.78598.44391
31 Jan 2024591.93594.94582.10593.87592.54333
30 Jan 2024596.99602.05595.00595.81594.481,043
29 Jan 2024601.32602.23595.06596.61595.28294
26 Jan 2024608.00626.98597.16605.80604.451,763
25 Jan 2024643.00659.00639.26639.26637.842,929
24 Jan 2024634.00646.32627.89641.93640.501,452
23 Jan 2024618.79622.54611.23620.00618.62646
22 Jan 2024613.27627.52613.27623.45622.063,080
19 Jan 2024599.00615.93595.41615.93614.561,185
18 Jan 2024564.17591.41564.16586.23584.92660
17 Jan 2024565.00565.00553.79555.37554.13186
16 Jan 2024556.38568.88556.38564.85563.591,964
15 Jan 2024------
12 Jan 2024560.49565.13557.50560.33559.08147
11 Jan 2024556.61564.86550.72558.72557.48161
10 Jan 2024556.34561.00549.87553.18551.953,721
09 Jan 2024554.22558.43554.00558.43557.1998
08 Jan 2024549.81564.59549.81564.59563.33343
05 Jan 2024546.24550.17544.24545.09543.88109
04 Jan 2024545.89554.61544.46550.75549.52158
03 Jan 2024552.00558.35549.27551.76550.531,234
02 Jan 2024572.35573.75559.92560.31559.06462
29 Dec 2023584.74586.96577.04580.06578.7761
28 Dec 2023597.10598.00588.19588.58587.2777
27 Dec 2023592.40592.57591.25591.25589.9319
22 Dec 2023581.58584.21580.10581.52580.2219
21 Dec 2023575.71578.50572.91577.29576.00155
20 Dec 2023578.11578.11570.01574.36573.08152,640
19 Dec 2023579.86582.82578.38580.15578.863,581
18 Dec 2023591.51592.00575.85579.20577.91248
15 Dec 2023587.42590.00582.41584.38583.08471
14 Dec 2023570.70586.44570.70578.77577.485,891
13 Dec 2023564.46564.46561.09561.89560.64155
12 Dec 2023557.38564.05557.02561.77560.51310
11 Dec 2023552.59563.56548.27562.67561.42545
08 Dec 2023538.95540.99533.10536.96535.76336
07 Dec 2023532.16540.32530.91540.32539.12202
06 Dec 2023545.16545.99531.40531.40530.22527
05 Dec 2023531.38535.27529.06534.47533.28748
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...