UK markets closed

Qorvo, Inc. (0KSJ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
121.18-4.06 (-3.24%)
At close: 06:32PM BST
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024124.28124.59121.18121.18121.18321
18 Jul 2024123.74126.91123.38125.24125.24226
17 Jul 2024128.13128.64126.46126.80126.80462
16 Jul 2024127.02130.97126.56129.17129.171,630
15 Jul 2024123.91127.19123.63126.32126.32104
12 Jul 2024123.71125.20122.61124.34124.34595
11 Jul 2024125.75125.75122.31122.31122.31233
10 Jul 2024120.54123.96120.00123.75123.7518,417
09 Jul 2024121.00121.00118.29119.20119.20336
08 Jul 2024118.71121.83118.71121.73121.73418
05 Jul 2024118.13118.82116.28118.50118.501,870
04 Jul 2024------
03 Jul 2024118.35119.20116.60117.80117.80249
02 Jul 2024119.04119.20117.70118.08118.08277
01 Jul 2024116.67116.78115.50116.32116.32999
28 Jun 2024113.09115.68113.09115.47115.47405
27 Jun 2024114.21114.21111.76111.76111.76285
26 Jun 2024114.32116.03114.24114.81114.81542
25 Jun 2024114.39115.30113.12115.30115.30641
24 Jun 2024112.18115.39112.18114.76114.76770
21 Jun 2024112.28113.32110.62113.32113.32441
20 Jun 2024114.40115.20113.17113.44113.44991
19 Jun 2024------
18 Jun 2024114.54115.63114.54115.63115.63958
17 Jun 2024111.50113.89111.30113.89113.89725
14 Jun 2024111.26112.80111.26112.80112.80809
13 Jun 2024109.98112.96109.98112.44112.442,216
12 Jun 2024105.80108.96105.56108.77108.77290
11 Jun 2024101.88103.69100.27103.59103.59302
10 Jun 2024100.25103.3398.50103.33103.33151
07 Jun 202499.01100.0599.0199.1999.19336
06 Jun 202498.6699.9998.4099.8799.87574
05 Jun 202498.5399.4597.3699.1999.191,065
04 Jun 202497.6197.9496.7496.9196.91633
03 Jun 202497.7598.8296.3296.7996.79239
31 May 202497.3097.3095.3296.4296.42124
30 May 202496.5797.3096.0096.8396.8323
29 May 202496.1296.8296.0296.6196.6141
28 May 202498.3399.3198.0998.7698.7632
24 May 202497.1498.6096.0898.3698.362,294
23 May 202499.7699.9596.2296.2296.22122
22 May 202498.9999.8498.4998.6498.64167
21 May 202497.4798.4397.3098.2798.2710
20 May 202499.1099.5598.5098.9898.98125
17 May 2024100.14100.4097.8297.8297.82465
16 May 202499.34100.6299.00100.62100.62176
15 May 202499.5099.5198.9798.9798.9716
14 May 202499.2499.3697.9698.7298.72107
13 May 202498.3799.2098.0098.2198.21106
10 May 202497.5097.5196.8297.5197.5122
09 May 202496.0496.9995.3796.9996.9972
08 May 202495.2796.9494.9695.7395.73464
07 May 202496.5497.4196.3096.6096.6070
03 May 202496.5297.2495.7096.6796.67233
02 May 2024101.51102.6794.6494.9694.96927
01 May 2024113.55113.61112.49113.04113.04134
30 Apr 2024118.43119.01117.77118.22118.22386
29 Apr 2024116.03118.64116.03118.64118.6483
26 Apr 2024115.16116.13114.53116.13116.13102
25 Apr 2024112.51114.60111.43114.60114.60117
24 Apr 2024111.61113.46110.60111.94111.94189
23 Apr 2024107.75108.57106.54108.30108.3078
22 Apr 2024105.77107.06105.54107.06107.0645
19 Apr 2024106.49107.45105.88105.88105.88711
18 Apr 2024108.23109.58107.64108.61108.61138
17 Apr 2024111.17111.43109.60110.39110.39213
16 Apr 2024110.27111.59110.27111.30111.30280
15 Apr 2024112.50112.85109.60109.60109.60452
12 Apr 2024113.42114.27111.07111.07111.07350
11 Apr 2024113.74114.96112.79114.96114.96218
10 Apr 2024114.54114.94112.76112.95112.95146
09 Apr 2024116.05116.26114.95115.51115.51630
08 Apr 2024113.93115.42113.62115.14115.143,578
05 Apr 2024112.67114.70112.67114.66114.66163
04 Apr 2024116.12116.15115.56116.15116.15456
03 Apr 2024115.06115.06114.94114.94114.949
02 Apr 2024112.54112.92112.54112.92112.9211
28 Mar 2024114.91115.52114.15114.34114.34160
27 Mar 2024113.99114.22112.72114.22114.2280
26 Mar 2024113.61114.66113.07113.55113.55247
25 Mar 2024112.71114.15112.22113.76113.76517
22 Mar 2024114.63115.73114.32115.30115.30683
21 Mar 2024115.50117.77115.48117.29117.29147
20 Mar 2024110.98112.83110.56112.62112.62294
19 Mar 2024110.32110.90109.09110.84110.84982
18 Mar 2024113.09113.69111.59111.82111.82557
15 Mar 2024112.02113.06111.73112.06112.06200
14 Mar 2024115.65116.23112.99112.99112.991,031
13 Mar 2024119.35119.98116.58116.88116.88232
12 Mar 2024118.44119.76116.92119.30119.30409
11 Mar 2024116.64117.42114.95116.89116.89356
08 Mar 2024119.00119.65118.43118.43118.43290
07 Mar 2024116.94119.73116.92118.72118.721,566
06 Mar 2024115.62118.61115.07117.09117.096,194
05 Mar 2024118.55118.83114.14114.15114.152,350
04 Mar 2024119.75121.37119.65121.37121.371,054
01 Mar 2024115.00119.65115.00119.58119.583,454
29 Feb 2024113.89114.11112.84113.77113.7732
28 Feb 2024113.36113.47112.24112.63112.63387
27 Feb 2024114.35114.75114.05114.31114.31291
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...