UK markets closed

Lam Research Corporation (0JT5.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
912.03+1.60 (+0.18%)
At close: 07:05PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024895.00925.52895.00922.21922.21301
25 Apr 2024910.70911.05887.02910.43910.43799
24 Apr 2024907.34915.59887.50889.14889.141,882
23 Apr 2024870.00893.40870.00888.78888.781,058
22 Apr 2024903.41903.41857.38871.19871.192,162
19 Apr 2024880.30898.96870.51874.39874.39480
18 Apr 2024913.99913.99889.53889.85889.852,317
17 Apr 2024953.63963.23916.48920.82920.8269,612
16 Apr 2024949.00966.28945.56966.28966.28189,575
15 Apr 2024954.99979.59938.00938.00938.00929
12 Apr 2024962.77968.77953.00958.64958.64956
11 Apr 2024961.90979.90955.50979.90979.90480
10 Apr 2024953.01974.73951.51964.49964.49699
09 Apr 2024976.54982.00958.50967.08967.08602
08 Apr 2024976.78979.40962.29967.87967.87261
05 Apr 2024969.15976.96961.07973.44973.44675
04 Apr 2024994.74998.91975.70984.66984.66732
03 Apr 2024965.83987.53964.28987.53987.53524
02 Apr 2024970.59972.30957.97959.13959.1362,874
28 Mar 2024963.92973.58961.00969.72969.72703
27 Mar 2024973.90976.98954.81961.08961.0875,979
26 Mar 2024978.50989.28971.36972.19972.19527
25 Mar 2024962.76981.97960.97976.03976.0388,932
22 Mar 2024987.85990.84977.00983.12983.12865
21 Mar 2024984.161,004.40976.03978.08978.081,599
20 Mar 2024926.00942.41923.24942.41942.41610
19 Mar 2024912.01931.96910.01929.34929.3472,759
18 Mar 2024925.00933.59917.80928.96928.961,056
15 Mar 2024911.63921.41906.20910.67910.671,760
14 Mar 2024934.51935.98918.91918.91918.911,240
13 Mar 2024930.89941.38921.99929.37929.37520
12 Mar 2024931.20944.84929.19937.46937.4673,804
12 Mar 20242 Dividend
11 Mar 2024940.06941.91921.79925.23923.231,803
08 Mar 2024993.90997.10971.41971.49969.39165
07 Mar 2024990.521,007.40988.05994.62992.47562
06 Mar 2024968.00988.73967.38982.28980.16688
05 Mar 2024974.05978.89958.99959.92957.84191
04 Mar 2024990.02993.50981.10985.69983.56626
01 Mar 2024945.13981.10942.86980.05977.931,013
29 Feb 2024928.43939.51927.42938.12936.09516
28 Feb 2024929.31929.31913.25922.39920.40272
27 Feb 2024942.36942.41928.69930.89928.88596
26 Feb 2024938.32945.07935.56942.69940.6585,117
23 Feb 2024949.27949.27926.78933.12931.111,062
22 Feb 2024932.89948.10901.93948.10946.0681,208
21 Feb 2024894.97899.34887.02895.27893.33318
20 Feb 2024925.10925.10891.53898.17896.23739
19 Feb 2024------
16 Feb 2024950.00955.95913.78939.35937.32116,836
15 Feb 2024916.59921.15907.26920.78918.79365
14 Feb 2024908.01928.63907.37911.86909.89887
13 Feb 2024871.40900.25871.40888.96887.04830
12 Feb 2024906.84924.11904.27910.28908.31825
09 Feb 2024881.66905.88876.17904.09902.131,012
08 Feb 2024853.26869.85847.83867.28865.411,005
07 Feb 2024840.95856.55834.13851.65849.81261
06 Feb 2024855.00855.99824.05827.24825.4583,861
05 Feb 2024841.00854.40833.99854.40852.55813
02 Feb 2024829.01844.98827.14839.20837.381,013
01 Feb 2024834.99834.99825.03833.03831.23945
31 Jan 2024820.56829.69815.80826.55824.76481
30 Jan 2024845.80849.97832.49832.71830.91182,704
29 Jan 2024836.86843.52833.64836.45834.64348
26 Jan 2024845.45858.36837.23839.64837.831,337
25 Jan 2024859.70898.00858.76867.79865.913,869
24 Jan 2024840.00858.34839.08852.43850.591,575
23 Jan 2024834.28834.28821.06830.60828.803,494
22 Jan 2024829.51846.18827.93833.31831.51947
19 Jan 2024794.30825.00794.30825.00823.221,463
18 Jan 2024753.52787.49753.52779.41777.732,108
17 Jan 2024755.78755.78742.01746.37744.76833
16 Jan 2024756.13768.97749.01759.93758.29919
15 Jan 2024------
12 Jan 2024760.73763.05754.91758.28756.64954
11 Jan 2024750.82760.52744.28753.21751.58470
10 Jan 2024752.02753.12736.56751.42749.802,373
09 Jan 2024757.16757.16745.65755.03753.4032,785
08 Jan 2024739.00753.36736.34753.11751.49638
05 Jan 2024737.21738.08734.31734.66733.07279
04 Jan 2024734.16744.21729.96739.17737.57384
03 Jan 2024740.00749.30729.23737.25735.6667,592
02 Jan 2024770.68770.68752.08752.08750.45401
29 Dec 2023790.24790.93779.00783.85782.16235
28 Dec 2023793.62798.90790.00791.03789.32306
27 Dec 2023797.03797.03791.41794.55792.83243
22 Dec 2023778.03784.01776.85781.19779.50344
21 Dec 2023778.50779.70763.89770.97769.30251
20 Dec 2023767.39779.89767.39773.40771.73498
19 Dec 2023773.50781.56769.72780.80779.11494
18 Dec 2023774.00775.34757.23770.30768.64252,925
15 Dec 2023772.44779.90768.00774.22772.55729
14 Dec 2023734.65766.43734.65757.24755.6042,963
13 Dec 2023736.52736.52725.92726.21724.64292
12 Dec 2023733.00738.60727.43729.97728.39412
12 Dec 20232 Dividend
11 Dec 2023715.39737.19713.81737.07733.48937
08 Dec 2023698.50711.00698.50705.53702.091,101
07 Dec 2023703.32706.62697.03706.62703.18313
06 Dec 2023707.42709.95695.49697.02693.63207
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...