UK markets open in 5 hours 47 minutes

Qorvo, Inc. (0KSJ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
112.63-1.68 (-1.47%)
At close: 07:04PM GMT
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 2024113.36113.47112.24113.03113.03324
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...