UK markets open in 5 hours 32 minutes

MicroVision, Inc. (0K17.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1.4005-0.0495 (-3.41%)
At close: 05:54PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20241.45001.45001.39821.42001.42001,104
24 Apr 20241.49001.49001.42001.44051.44052,194
23 Apr 20241.40001.41951.38001.41881.418810,455
22 Apr 20241.41821.43001.34951.40951.40956,064
19 Apr 20241.46001.48001.43001.44001.44007,011
18 Apr 20241.45001.54001.41001.48001.48005,885
17 Apr 20241.48501.50001.46001.48501.48509,321
16 Apr 20241.50501.50951.46791.48001.480011,755
15 Apr 20241.65001.65001.50051.52941.529411,922
12 Apr 20241.65981.65981.61001.62801.62804,376
11 Apr 20241.64001.68001.61941.68001.68005,638
10 Apr 20241.68001.68001.64021.64941.64949,091
09 Apr 20241.72001.78061.69941.69941.69945,458
08 Apr 20241.69941.71001.66001.68501.685017,626
05 Apr 20241.64001.67911.61001.66001.660014,803
04 Apr 20241.68001.73001.68001.71061.71064,915
03 Apr 20241.63301.70941.63001.69501.69509,078
02 Apr 20241.75301.81001.69501.69531.695311,899
28 Mar 20241.82801.89001.80001.82931.829318,322
27 Mar 20241.68001.81001.68001.79931.79935,906
26 Mar 20241.75001.79001.73001.73001.73006,387
25 Mar 20241.76001.81001.73001.75841.758413,486
22 Mar 20241.72001.75001.69001.70871.70879,940
21 Mar 20241.83001.86001.69001.72991.729920,523
20 Mar 20241.72001.81911.70001.81071.810714,659
19 Mar 20241.78001.78001.68941.71801.718036,119
18 Mar 20241.97001.98001.79001.79001.790046,850
15 Mar 20242.09002.14001.92001.92881.928825,649
14 Mar 20242.26802.30002.05002.05002.050015,382
13 Mar 20242.30002.30982.25002.30922.309211,170
12 Mar 20242.38002.39002.28792.34082.34084,866
11 Mar 20242.50002.51002.36002.40502.40508,362
08 Mar 20242.44002.69502.42002.46502.465069,470
07 Mar 20242.24002.35002.18002.32922.329221,389
06 Mar 20242.11002.28002.10002.18002.18008,646
05 Mar 20242.13502.17132.06932.07932.079316,920
04 Mar 20242.36502.36502.22002.23022.230250,849
01 Mar 20242.35002.35002.27002.33002.330012,407
29 Feb 20242.24002.39092.20002.28002.280041,712
28 Feb 20242.27002.27802.15002.16002.160017,162
27 Feb 20242.10002.20002.09002.15812.158118,308
26 Feb 20242.00002.08001.99002.03002.03008,568
23 Feb 20242.06002.06002.00872.02072.02071,820
22 Feb 20242.09802.10802.07132.07922.07922,497
21 Feb 20242.22002.22002.09002.11002.11008,967
20 Feb 20242.23002.29002.10002.12922.129218,803
19 Feb 2024------
16 Feb 20242.35002.38002.26082.27002.27007,396
15 Feb 20242.58002.58002.34002.38002.38009,363
14 Feb 20242.50002.50002.40002.41912.41918,673
13 Feb 20242.65002.65002.44002.45002.45006,204
12 Feb 20242.61942.67002.56002.58002.580010,317
09 Feb 20242.52002.64502.51002.62002.62005,725
08 Feb 20242.40002.52002.37002.52002.52001,564
07 Feb 20242.40822.42002.35002.38002.38001,074
06 Feb 20242.34002.41912.34002.41912.41912,390
05 Feb 20242.40992.40992.33002.35012.35016,481
02 Feb 20242.38002.41002.36002.40092.4009251
01 Feb 20242.43002.46002.34002.35912.35911,770
31 Jan 20242.45002.53002.45002.49092.49094,688
30 Jan 20242.54002.56092.45002.45002.45001,027
29 Jan 20242.38002.45912.36002.45002.45003,274
26 Jan 20242.42002.46002.33002.33002.3300362
25 Jan 20242.39002.44132.35872.39002.39005,119
24 Jan 20242.40002.43002.33002.34142.341442,520
23 Jan 20242.39002.41002.30082.32922.32926,791
22 Jan 20242.51002.51002.26002.26002.260010,330
19 Jan 20242.23002.25002.15002.22002.22003,286
18 Jan 20242.26002.32982.22002.24082.24085,883
17 Jan 20242.22002.25002.19002.21002.2100937
16 Jan 20242.36502.39002.24922.24922.249210,485
15 Jan 2024------
12 Jan 20242.50002.55002.46002.48002.48005,572
11 Jan 20242.54982.55002.40002.48002.480020,668
10 Jan 20242.64002.68002.55002.64902.649015,003
09 Jan 20242.65102.76822.65102.70862.708617,863
08 Jan 20242.63002.71502.60002.71502.71504,637
05 Jan 20242.53002.70002.52912.68902.6890944
04 Jan 20242.50002.62092.50002.62092.62091,282
03 Jan 20242.55002.58502.48502.55982.559811,547
02 Jan 20242.59502.66812.59002.59872.598710,148
29 Dec 20232.76002.82002.62002.68102.681057,124
28 Dec 20232.68002.87002.68002.77872.778727,861
27 Dec 20232.86872.97002.77152.82902.829037,175
22 Dec 20232.54002.61002.51502.60002.60007,734
21 Dec 20232.58002.61002.52002.53002.53002,266
20 Dec 20232.81002.81002.54802.55002.550029,759
19 Dec 20232.64002.84002.64002.78002.780027,116
18 Dec 20232.64002.68102.56002.62002.62009,535
15 Dec 20232.70002.70002.55902.58092.580919,594
14 Dec 20232.66002.80842.62502.63002.630058,748
13 Dec 20232.39002.42002.32102.34082.34081,449
12 Dec 20232.37002.40912.33002.39002.39003,376
11 Dec 20232.50502.57002.32502.35002.350021,138
08 Dec 20232.57002.63002.51002.55912.55913,469
07 Dec 20232.65002.67972.56002.57092.57092,320
06 Dec 20232.55002.73902.55002.61002.610022,493
05 Dec 20232.73002.73002.54002.55002.55007,948
04 Dec 20232.70802.73952.69002.71002.71007,743
01 Dec 20232.53002.69102.47002.68902.689012,956
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...