UK markets open in 6 hours 18 minutes

Qorvo, Inc. (0KSJ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
95.78-0.27 (-0.28%)
At close: 07:11PM GMT
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202396.0996.4795.7095.7495.7431
29 Nov 202396.0596.7395.1796.0596.05475
28 Nov 202393.1393.9992.6493.3593.358
27 Nov 202392.9593.6492.7793.5693.56659
24 Nov 202393.2693.7593.2693.5193.5182
23 Nov 2023------
22 Nov 202393.5494.5293.5493.8593.8516
21 Nov 202393.2394.0192.4792.4792.47124
20 Nov 202393.7294.9593.7294.9594.9552
17 Nov 202393.8594.4993.6993.8693.86113
16 Nov 202394.8995.2393.6294.0294.02410
15 Nov 202394.6295.8694.6295.3695.362,613
14 Nov 202392.4194.9992.4194.8994.89404
13 Nov 202391.0691.0689.7290.2590.2553
10 Nov 202388.8791.5087.9591.4591.45584
09 Nov 202388.3288.4688.3288.4688.4635
08 Nov 202390.4990.4989.2189.2189.21141
07 Nov 202387.5487.9887.3287.6087.60177
06 Nov 202388.3388.5487.4588.2288.2213,296
03 Nov 202386.0488.8686.0488.5088.50387
02 Nov 202389.4090.1780.9385.3485.342,050
01 Nov 202387.0187.5786.5186.5686.56662
31 Oct 202386.3987.0285.8187.0287.0236
30 Oct 202386.0086.1384.9385.7385.7321
27 Oct 202386.5987.1286.2786.2786.2732
26 Oct 202386.2187.7286.2186.7286.72169
25 Oct 202387.4687.7885.8786.1086.1080
24 Oct 202389.0489.5187.9988.3188.3164
23 Oct 202389.4190.1089.0590.1090.10995
20 Oct 202391.1691.5390.0690.1790.17430
19 Oct 202392.5192.9692.1992.6492.64325
18 Oct 202390.9591.7390.9591.2491.247
17 Oct 202391.6392.9790.6292.4992.49133
16 Oct 202392.1592.5091.5892.3792.3715
13 Oct 202392.8193.3990.4690.7990.79195
12 Oct 202394.0094.0091.9091.9691.96761,194
11 Oct 202393.1793.4791.8391.9791.9728
10 Oct 202391.0694.0190.9993.7893.781,871
09 Oct 202393.3994.8193.3994.8194.8177
06 Oct 202393.4995.4093.1995.4095.4028
05 Oct 202394.1894.1894.0294.0294.0220
04 Oct 202394.0094.0094.0094.0094.0030
03 Oct 202394.7895.3994.7895.3995.3933
02 Oct 202395.4795.8694.8195.2195.21110,805
29 Sept 2023------
28 Sept 2023------
27 Sept 202394.4594.8193.8893.8893.881,413
26 Sept 202395.7195.7195.6095.6095.6010
25 Sept 202393.5696.6993.5696.3596.35305
22 Sept 202394.8794.8794.8794.8794.87155
21 Sept 202395.3395.3394.9794.9794.9760
20 Sept 202395.9795.9795.9795.9795.9747
19 Sept 202395.6495.6495.6495.6495.6470
18 Sept 202397.3397.3397.0097.0997.09192
15 Sept 202396.2796.2796.2796.2796.27500
14 Sept 2023------
13 Sept 202394.5194.5193.8893.8893.8896,652
12 Sept 202395.9295.9295.9295.9295.927
11 Sept 2023100.48100.4897.4497.5997.59560
08 Sept 202398.9099.0298.6698.6698.66245
07 Sept 2023101.63103.8598.2598.2598.253,066
06 Sept 2023105.85105.85105.85105.85105.8514
05 Sept 2023108.33108.33108.33108.33108.331
04 Sept 2023------
01 Sept 2023107.95108.17107.95108.17108.17147
31 Aug 2023106.17107.81106.17107.81107.8131
30 Aug 2023------
29 Aug 2023104.05104.60104.05104.60104.60132
25 Aug 2023100.14100.41100.04100.04100.04119
24 Aug 2023102.63102.63102.63102.63102.63171
23 Aug 2023101.63101.63101.63101.63101.6356
22 Aug 2023101.68101.68101.68101.68101.68101
21 Aug 202399.3799.3899.0099.3899.38233
18 Aug 202397.8798.7697.6898.7698.76109
17 Aug 202397.2298.0997.2298.0998.09239,000
16 Aug 202398.7798.7798.3398.3398.3328
15 Aug 2023100.98100.9899.8299.8299.8290
14 Aug 2023101.19102.44101.19102.44102.44354
11 Aug 2023102.60102.60102.01102.01102.01100
10 Aug 2023106.20106.36105.94105.94105.94380,840
09 Aug 2023------
08 Aug 2023------
07 Aug 2023107.12107.12105.56105.56105.5681
04 Aug 2023105.63105.63105.63105.63105.6330
03 Aug 2023106.11111.90106.11106.84106.8436,318
02 Aug 2023108.56108.56107.29107.29107.29123
01 Aug 2023110.02110.02110.02110.02110.02197,336
31 Jul 2023111.00111.00111.00111.00111.0050
28 Jul 2023107.97108.97107.97108.97108.971,862
27 Jul 2023109.45109.45108.12108.12108.1234
26 Jul 2023105.88107.39105.49106.61106.61508
25 Jul 2023106.96106.96106.96106.96106.965
24 Jul 2023107.23107.23107.23107.23107.2320
21 Jul 2023106.27107.90106.27107.90107.90320
20 Jul 2023105.34105.93105.34105.92105.92684
19 Jul 2023106.78106.78106.06106.44106.44245
18 Jul 2023106.62107.17106.62106.67106.6785
17 Jul 2023104.98106.90104.98106.90106.90156
14 Jul 2023106.26106.26104.74104.79104.792
13 Jul 2023106.19106.19105.23105.23105.23127
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...