0KSJ.L - Qorvo, Inc.

LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202396.2899.6396.2899.6399.63827
25 May 202392.8693.2291.8691.8691.86253
24 May 202392.2492.2492.2492.2492.2490
23 May 202393.8495.8493.8495.1995.19190
22 May 202396.1896.1896.1896.1896.1830
19 May 202394.3694.7194.2994.2994.29196
18 May 202394.1194.4794.0894.4794.471,161
17 May 202391.4991.9390.4491.9291.92201
16 May 202391.8192.4091.8192.4092.401,109
15 May 202390.4091.7190.4091.7191.71250
12 May 202390.9290.9290.5690.9290.924,640
11 May 2023------
10 May 202393.3993.3992.3992.3992.39115
09 May 202391.9091.9091.9091.9091.908
05 May 202394.1494.1492.2092.2092.20154
04 May 2023102.27102.4693.4195.3195.312,194
03 May 2023------
02 May 202393.5293.5293.5293.5293.52162
28 Apr 202391.0391.7691.0391.7691.76169
27 Apr 2023------
26 Apr 202389.9689.9689.9689.9689.9617
25 Apr 202391.2891.2891.2891.2891.28137
24 Apr 2023------
21 Apr 202391.4692.2691.4692.2592.25134
20 Apr 202391.8592.0391.8592.0392.0330
19 Apr 2023------
18 Apr 202394.2894.5993.2893.2893.281,330
17 Apr 2023------
14 Apr 202393.1094.3793.1094.3794.37419
13 Apr 202393.4593.4593.4593.4593.45-
12 Apr 202394.5094.5094.5094.5094.5026
11 Apr 202395.1195.1195.0095.0095.0021
06 Apr 202395.4095.4095.0695.0695.0680
05 Apr 202395.8995.8995.0595.0595.05145
04 Apr 202399.0499.0499.0499.0499.0490
03 Apr 202399.9699.9699.9699.9699.9631
31 Mar 2023100.55100.89100.55100.89100.89220
30 Mar 2023101.46101.46101.46101.46101.4625
29 Mar 202397.6198.9997.6198.9998.99586
28 Mar 2023------
27 Mar 2023101.39101.3998.2698.2698.26285
24 Mar 2023101.06101.06100.90100.90100.9083
23 Mar 202399.47103.6799.47103.67103.6744,661
22 Mar 2023101.70101.70101.01101.01101.011,838
21 Mar 2023100.47100.56100.47100.56100.56100
20 Mar 202398.2498.4998.2498.4998.4932
17 Mar 202397.6597.7096.8096.8096.802,890
16 Mar 202395.5395.5595.1295.5095.5060
15 Mar 2023------
14 Mar 202396.5997.4895.9095.9095.90118
13 Mar 202394.5494.5494.5494.5494.5448
10 Mar 202396.6797.2496.6797.2497.24130
09 Mar 2023101.33101.9298.9498.9498.9435,652
08 Mar 2023100.75101.15100.75101.15101.1580
07 Mar 2023100.66100.6699.6799.6799.6742
06 Mar 2023103.22103.22101.44101.44101.44224
03 Mar 2023100.83101.28100.48100.68100.68133
02 Mar 2023100.45100.4598.7899.3499.343,472
01 Mar 2023101.80101.85100.79101.17101.17330
28 Feb 2023101.34101.34101.34101.34101.34102
27 Feb 2023102.11102.11101.39101.50101.5098
24 Feb 2023100.86100.86100.51100.51100.5192
23 Feb 2023102.09102.09101.13101.13101.1359
22 Feb 2023101.43101.43100.56100.56100.56240
21 Feb 2023101.83102.96101.83102.84102.84221
20 Feb 2023------
17 Feb 2023103.63103.63102.97102.97102.97163
16 Feb 2023104.02104.02104.02104.02104.021,056
15 Feb 2023104.56104.56104.56104.56104.5613
14 Feb 2023104.47105.90104.47105.90105.9040
13 Feb 2023104.62105.03104.62105.03105.0326
10 Feb 2023105.26105.26102.82102.82102.8265
09 Feb 2023107.88107.88106.90106.90106.90103
08 Feb 2023108.15108.15106.72106.72106.72241
07 Feb 2023103.87105.32103.87105.32105.3260
06 Feb 2023105.68105.68103.98103.98103.98106
03 Feb 2023105.21109.32105.21109.32109.32827
02 Feb 2023110.25110.25103.83106.79106.79442
01 Feb 2023109.97110.54109.97110.54110.54332
31 Jan 2023107.70107.91107.70107.91107.913
30 Jan 2023108.58108.58108.58108.58108.5883
27 Jan 2023112.23112.79112.23112.61112.6158
26 Jan 2023------
25 Jan 2023107.47107.47107.47107.47107.4718
24 Jan 2023------
23 Jan 2023106.38106.68106.38106.68106.6838
20 Jan 2023------
19 Jan 2023------
18 Jan 2023100.20102.86100.20101.19101.19824
17 Jan 2023100.20102.86100.20101.27101.271,547
16 Jan 2023------
13 Jan 2023------
12 Jan 2023100.32100.32100.32100.32100.327
11 Jan 2023------
10 Jan 2023------
09 Jan 202394.9394.9394.9394.9394.9379
06 Jan 2023------
05 Jan 2023------
04 Jan 202390.6990.6990.6990.6990.6910
03 Jan 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...