Mail

0KSJ.L - Qorvo, Inc.

LSE - LSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	96.28	99.63	96.28	99.63	99.63	827
25 May 2023	92.86	93.22	91.86	91.86	91.86	253
24 May 2023	92.24	92.24	92.24	92.24	92.24	90
23 May 2023	93.84	95.84	93.84	95.19	95.19	190
22 May 2023	96.18	96.18	96.18	96.18	96.18	30
19 May 2023	94.36	94.71	94.29	94.29	94.29	196
18 May 2023	94.11	94.47	94.08	94.47	94.47	1,161
17 May 2023	91.49	91.93	90.44	91.92	91.92	201
16 May 2023	91.81	92.40	91.81	92.40	92.40	1,109
15 May 2023	90.40	91.71	90.40	91.71	91.71	250
12 May 2023	90.92	90.92	90.56	90.92	90.92	4,640
11 May 2023	-	-	-	-	-	-
10 May 2023	93.39	93.39	92.39	92.39	92.39	115
09 May 2023	91.90	91.90	91.90	91.90	91.90	8
05 May 2023	94.14	94.14	92.20	92.20	92.20	154
04 May 2023	102.27	102.46	93.41	95.31	95.31	2,194
03 May 2023	-	-	-	-	-	-
02 May 2023	93.52	93.52	93.52	93.52	93.52	162
28 Apr 2023	91.03	91.76	91.03	91.76	91.76	169
27 Apr 2023	-	-	-	-	-	-
26 Apr 2023	89.96	89.96	89.96	89.96	89.96	17
25 Apr 2023	91.28	91.28	91.28	91.28	91.28	137
24 Apr 2023	-	-	-	-	-	-
21 Apr 2023	91.46	92.26	91.46	92.25	92.25	134
20 Apr 2023	91.85	92.03	91.85	92.03	92.03	30
19 Apr 2023	-	-	-	-	-	-
18 Apr 2023	94.28	94.59	93.28	93.28	93.28	1,330
17 Apr 2023	-	-	-	-	-	-
14 Apr 2023	93.10	94.37	93.10	94.37	94.37	419
13 Apr 2023	93.45	93.45	93.45	93.45	93.45	-
12 Apr 2023	94.50	94.50	94.50	94.50	94.50	26
11 Apr 2023	95.11	95.11	95.00	95.00	95.00	21
06 Apr 2023	95.40	95.40	95.06	95.06	95.06	80
05 Apr 2023	95.89	95.89	95.05	95.05	95.05	145
04 Apr 2023	99.04	99.04	99.04	99.04	99.04	90
03 Apr 2023	99.96	99.96	99.96	99.96	99.96	31
31 Mar 2023	100.55	100.89	100.55	100.89	100.89	220
30 Mar 2023	101.46	101.46	101.46	101.46	101.46	25
29 Mar 2023	97.61	98.99	97.61	98.99	98.99	586
28 Mar 2023	-	-	-	-	-	-
27 Mar 2023	101.39	101.39	98.26	98.26	98.26	285
24 Mar 2023	101.06	101.06	100.90	100.90	100.90	83
23 Mar 2023	99.47	103.67	99.47	103.67	103.67	44,661
22 Mar 2023	101.70	101.70	101.01	101.01	101.01	1,838
21 Mar 2023	100.47	100.56	100.47	100.56	100.56	100
20 Mar 2023	98.24	98.49	98.24	98.49	98.49	32
17 Mar 2023	97.65	97.70	96.80	96.80	96.80	2,890
16 Mar 2023	95.53	95.55	95.12	95.50	95.50	60
15 Mar 2023	-	-	-	-	-	-
14 Mar 2023	96.59	97.48	95.90	95.90	95.90	118
13 Mar 2023	94.54	94.54	94.54	94.54	94.54	48
10 Mar 2023	96.67	97.24	96.67	97.24	97.24	130
09 Mar 2023	101.33	101.92	98.94	98.94	98.94	35,652
08 Mar 2023	100.75	101.15	100.75	101.15	101.15	80
07 Mar 2023	100.66	100.66	99.67	99.67	99.67	42
06 Mar 2023	103.22	103.22	101.44	101.44	101.44	224
03 Mar 2023	100.83	101.28	100.48	100.68	100.68	133
02 Mar 2023	100.45	100.45	98.78	99.34	99.34	3,472
01 Mar 2023	101.80	101.85	100.79	101.17	101.17	330
28 Feb 2023	101.34	101.34	101.34	101.34	101.34	102
27 Feb 2023	102.11	102.11	101.39	101.50	101.50	98
24 Feb 2023	100.86	100.86	100.51	100.51	100.51	92
23 Feb 2023	102.09	102.09	101.13	101.13	101.13	59
22 Feb 2023	101.43	101.43	100.56	100.56	100.56	240
21 Feb 2023	101.83	102.96	101.83	102.84	102.84	221
20 Feb 2023	-	-	-	-	-	-
17 Feb 2023	103.63	103.63	102.97	102.97	102.97	163
16 Feb 2023	104.02	104.02	104.02	104.02	104.02	1,056
15 Feb 2023	104.56	104.56	104.56	104.56	104.56	13
14 Feb 2023	104.47	105.90	104.47	105.90	105.90	40
13 Feb 2023	104.62	105.03	104.62	105.03	105.03	26
10 Feb 2023	105.26	105.26	102.82	102.82	102.82	65
09 Feb 2023	107.88	107.88	106.90	106.90	106.90	103
08 Feb 2023	108.15	108.15	106.72	106.72	106.72	241
07 Feb 2023	103.87	105.32	103.87	105.32	105.32	60
06 Feb 2023	105.68	105.68	103.98	103.98	103.98	106
03 Feb 2023	105.21	109.32	105.21	109.32	109.32	827
02 Feb 2023	110.25	110.25	103.83	106.79	106.79	442
01 Feb 2023	109.97	110.54	109.97	110.54	110.54	332
31 Jan 2023	107.70	107.91	107.70	107.91	107.91	3
30 Jan 2023	108.58	108.58	108.58	108.58	108.58	83
27 Jan 2023	112.23	112.79	112.23	112.61	112.61	58
26 Jan 2023	-	-	-	-	-	-
25 Jan 2023	107.47	107.47	107.47	107.47	107.47	18
24 Jan 2023	-	-	-	-	-	-
23 Jan 2023	106.38	106.68	106.38	106.68	106.68	38
20 Jan 2023	-	-	-	-	-	-
19 Jan 2023	-	-	-	-	-	-
18 Jan 2023	100.20	102.86	100.20	101.19	101.19	824
17 Jan 2023	100.20	102.86	100.20	101.27	101.27	1,547
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	-	-	-	-	-	-
12 Jan 2023	100.32	100.32	100.32	100.32	100.32	7
11 Jan 2023	-	-	-	-	-	-
10 Jan 2023	-	-	-	-	-	-
09 Jan 2023	94.93	94.93	94.93	94.93	94.93	79
06 Jan 2023	-	-	-	-	-	-
05 Jan 2023	-	-	-	-	-	-
04 Jan 2023	90.69	90.69	90.69	90.69	90.69	10
03 Jan 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...