UK markets closed

Qorvo, Inc. (0KSJ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
107.06+1.18 (+1.11%)
At close: 06:40PM BST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2024105.77107.06105.54107.06107.0641
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
26 Feb 2024113.81114.23113.48113.62113.62834
23 Feb 2024113.28113.70112.84113.57113.57167
22 Feb 2024112.42113.21112.41113.21113.21414
21 Feb 2024111.00111.51110.55111.08111.08519
20 Feb 2024111.51112.25110.80111.33111.33506
19 Feb 2024------
16 Feb 2024113.88113.88112.39113.85113.85555
15 Feb 2024114.23114.34113.50114.30114.30117
14 Feb 2024112.99113.58111.91113.08113.08241
13 Feb 2024110.62112.60109.82111.23111.23193
12 Feb 2024112.07114.70112.01113.92113.921,585
09 Feb 2024112.82113.69112.33113.13113.13426
08 Feb 2024112.25113.69110.40113.51113.511,357
07 Feb 2024109.46110.31107.91109.56109.56596
06 Feb 2024107.33108.02106.76107.86107.865,235
05 Feb 2024103.43107.49103.43107.49107.49581
02 Feb 2024105.28105.28102.61104.04104.04919
01 Feb 2024105.07108.33102.79103.54103.541,912
31 Jan 202499.98100.6898.5299.9799.97435
30 Jan 2024102.88103.17100.60100.60100.6077
29 Jan 2024103.49104.10102.77102.93102.93412
26 Jan 2024105.29107.74103.19103.62103.6211,321
25 Jan 2024106.23107.76105.56105.76105.76207
24 Jan 2024108.04108.25106.41106.41106.41268
23 Jan 2024108.00108.28106.86107.24107.241,595
22 Jan 2024107.30107.59105.90106.33106.332,691
19 Jan 2024104.96105.90103.99105.89105.89245
18 Jan 2024101.86103.07101.28103.03103.03409
17 Jan 202499.19100.1698.8498.8498.84406
16 Jan 2024101.31102.42100.56100.76100.7692
15 Jan 2024------
12 Jan 2024103.94104.33102.03102.36102.36130
11 Jan 2024104.96104.96101.65103.02103.02628
10 Jan 2024104.80104.80102.59104.11104.11152
09 Jan 2024104.41104.41103.65104.41104.411
08 Jan 2024105.56105.89105.56105.89105.8924
05 Jan 2024103.79103.79102.95103.01103.01300
04 Jan 2024105.69105.69102.22103.91103.9110,582
03 Jan 2024106.35107.19105.84106.60106.60593
02 Jan 2024110.99111.28109.40109.99109.99161
29 Dec 2023114.16114.48112.90113.05113.05385
28 Dec 2023114.64114.87113.90114.28114.28117
27 Dec 2023114.65114.65113.96113.96113.96211
22 Dec 2023111.88113.39111.24112.89112.89161
21 Dec 2023110.31111.56109.84110.88110.8848
20 Dec 2023110.92111.53110.55110.74110.7426
19 Dec 2023112.01112.39111.59111.59111.59221
18 Dec 2023111.21112.00110.63112.00112.00651
15 Dec 2023113.05113.33111.93112.47112.47917
14 Dec 2023109.64112.23109.64112.14112.14253
13 Dec 2023106.05106.93106.05106.57106.57192
12 Dec 2023105.37106.86105.12106.56106.56778
11 Dec 2023104.65106.12103.98106.05106.05174
08 Dec 2023102.60104.59102.34104.17104.17682
07 Dec 202398.32100.0097.5199.9499.94101,964
06 Dec 202397.7298.8497.7298.3098.30222
05 Dec 202396.6797.4096.4597.3997.39125
04 Dec 202396.7497.2696.3296.9296.9216
01 Dec 202396.4397.7695.4597.4097.40182
30 Nov 202396.0996.4795.7095.7895.7832
29 Nov 202396.0596.7395.1796.0596.05475
28 Nov 202393.1393.9992.6493.3593.358
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...