Lam Research Corporation (0JT5.L) LSE

160.54

+1.915(+1.21%)

Updated at December 05 07:11PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	158.92	160.54	160.54	160.79	157.36	3,987
December 04, 2025	158.91	158.62	158.62	159.74	154.96	6,149
December 03, 2025	158.4	158.67	158.67	159.68	153.14	6,742
December 02, 2025	154.05	158.67	158.41	159.4	153.68	7,604
December 01, 2025	155.5	155.3	155.05	156.6	152.5	6,177
November 28, 2025	156.04	156	155.74	156.99	153.86	14,822
November 26, 2025	153.64	155.29	155.22	155.92	151.93	1.01M
November 25, 2025	149.74	151.13	151.13	151.28	145.55	24,758
November 24, 2025	143.84	151.45	151.45	152.24	143.01	6,233
November 21, 2025	139.78	136.43	143.48	143.53	135	4,850
November 20, 2025	152.42	141.6	141.6	154.42	141.31	10,756
November 18, 2025	143.13	143.13	143.13	143.13	143.13	1,481
November 17, 2025	152.78	152.78	152.78	152.78	152.78	65
November 11, 2025	164.17	164.17	164.17	164.17	164.17	544
November 10, 2025	166	166	166	166	166	1,017
November 07, 2025	159.52	159.52	159.52	159.52	159.52	952
November 06, 2025	163.39	163.39	163.39	163.39	163.39	1,036
October 29, 2025	160.7	160.75	160.75	160.75	160.7	42,900
October 28, 2025	155.01	155.01	155.01	155.01	155.01	420
October 27, 2025	158.29	158.29	158.29	158.29	158.29	1,356
October 10, 2025	140.6	139.53	139.53	140.6	139.53	1,744
October 06, 2025	151.52	151.52	151.52	151.52	151.52	1,712
September 23, 2025	129.75	129.75	129.75	129.75	129.75	905
September 16, 2025	120	120	119.74	120	120	125,526
September 15, 2025	117.75	117.75	117.51	117.75	117.75	2,208
September 02, 2025	99.49	99.49	99.49	99.49	99.49	80
August 29, 2025	99.49	99.49	99.29	99.49	99.49	99
August 28, 2025	103.67	103.67	103.46	103.67	103.67	338,024
August 20, 2025	97.64	97.64	97.45	97.64	97.64	319