UK Markets closed

Qorvo, Inc. (0KSJ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
95.39+0.18 (+0.19%)
At close: 02:37PM BST
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202394.7895.3994.7895.3995.3930
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
12 Jul 2023104.86105.66104.86105.03105.032,662
11 Jul 2023104.43105.16101.98102.24102.241,820
10 Jul 2023100.69102.56100.69102.56102.56115
07 Jul 202398.92100.2298.5498.5498.542,282
06 Jul 202396.1097.7996.1097.0297.02487
05 Jul 202398.6999.3398.2198.2198.21178
04 Jul 2023------
03 Jul 2023102.02103.26102.02103.26103.2641
30 Jun 2023101.70102.01101.51101.51101.51232
29 Jun 2023100.58100.72100.14100.67100.67434
28 Jun 2023100.82101.60100.39100.39100.391,728
27 Jun 202398.69100.9898.69100.98100.98462
26 Jun 202397.9199.2397.9199.2399.232,085
23 Jun 202397.8397.8397.8397.8397.8356
22 Jun 2023------
21 Jun 2023102.19102.36100.61100.77100.77208
20 Jun 2023103.00103.00102.17102.35102.35943
19 Jun 2023------
16 Jun 2023------
15 Jun 2023102.04102.54101.94102.34102.34312
14 Jun 2023102.26102.57102.26102.57102.57283
13 Jun 2023102.17102.75102.17102.36102.36198
12 Jun 202399.6599.6599.6599.6599.651
09 Jun 2023100.49100.49100.00100.35100.35137
08 Jun 202398.8599.2398.6598.7898.78230
07 Jun 202398.5899.8398.5899.8399.83281
06 Jun 202395.4696.8995.4696.8996.8951
05 Jun 202397.7497.7495.6195.6195.61203
02 Jun 202398.7898.9297.3098.5198.51517
01 Jun 202397.5498.7897.5498.7898.7898
31 May 202397.9998.7397.1897.1897.181,044
30 May 2023100.61100.6199.75100.14100.141,895
26 May 202396.2899.6396.2899.6399.63827
25 May 202392.8693.2291.8691.8691.86253
24 May 202392.2492.2492.2492.2492.2490
23 May 202393.8495.8493.8495.1995.19190
22 May 202396.1896.1896.1896.1896.1830
19 May 202394.3694.7194.2994.2994.29196
18 May 202394.1194.4794.0894.4794.471,161
17 May 202391.4991.9390.4491.9291.92201
16 May 202391.8192.4091.8192.4092.401,109
15 May 202390.4091.7190.4091.7191.71250
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...