Microchip Technology Incorporated - 0K19.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	63.98	64.31	64.31	64.84	63.79	14,916
September 25, 2025	65.5	64.56	64.56	65.5	63.75	13,057
September 24, 2025	65.3	65.51	65.51	66.17	64.65	1,082
September 23, 2025	65.74	65.46	65.46	66.34	64.68	16,125
September 22, 2025	65.02	65.49	65.49	66.04	65.02	2,609
September 19, 2025	66.5	64.78	64.78	66.5	63.96	862
September 18, 2025	66.16	66.07	66.07	67.84	66.07	699
September 17, 2025	64.39	66.52	66.52	67.49	64	1,208
September 16, 2025	63.52	63.94	63.94	64.47	63.31	1,101
September 15, 2025	64	63.87	63.87	64.63	62.87	1,845
September 12, 2025	65.3	64.55	64.63	65.61	64.5	323
September 11, 2025	64.74	64.91	64.91	64.91	63.78	976
September 10, 2025	64.88	64.49	64.49	65.69	64.24	1,115
September 09, 2025	63.6	64.87	64.87	65.64	63.6	976
September 08, 2025	66.35	64.99	64.99	66.86	64.99	2,136
September 05, 2025	64.55	65.93	65.93	67.04	64.55	2,812
September 04, 2025	65.3	64.07	64.07	65.3	61.25	4,265
September 03, 2025	63.44	62.32	62.32	63.58	62	1,359
September 02, 2025	63.02	63.32	63.32	63.71	62.35	4,404
August 29, 2025	64.99	65.12	65.12	65.36	64.5	590
August 28, 2025	66.78	65.54	65.54	67.36	65.21	2,750
August 27, 2025	66.44	66.72	66.72	67.15	66.39	13,302
August 26, 2025	68.45	67.85	67.85	69.23	67.54	895
August 22, 2025	66.36	70.51	70.51	70.62	66.25	2,671
August 21, 2025	66.38	66.06	65.6	66.62	65.98	1,972
August 20, 2025	65.75	64.78	64.33	66.14	63.86	4,674
August 19, 2025	65.5	64.78	64.33	66.22	64.76	1,068
August 18, 2025	66.3	65.37	65.37	66.3	65.13	676
August 15, 2025	66.36	66.07	66.07	66.46	65.69	913
August 14, 2025	65.69	64.43	64.43	65.69	63.5	2,655
August 13, 2025	65	65.33	65.33	65.66	64.34	2,420
August 12, 2025	61.94	65.65	65.65	66.49	61.69	9,097
August 11, 2025	62.1	61.4	61.4	62.66	61.26	4,856
August 08, 2025	60.5	62.78	62.78	63.72	60.5	6,053
August 07, 2025	67.99	66.42	66.42	68.25	66.04	641
August 06, 2025	66.9	65.8	65.8	67.1	65.74	2,007
August 05, 2025	67.45	66.3	66.3	68.09	65.4	7,647
August 04, 2025	67.1	67.06	67.06	67.44	66.5	1,877
August 01, 2025	67.5	65.5	65.5	67.5	64.83	6,274
July 31, 2025	69.95	68.2	68.2	69.95	67.77	1,682
July 30, 2025	70.68	70.2	70.2	70.91	69.91	97
July 29, 2025	71.06	70.45	70.45	71.45	69.95	705,194
July 28, 2025	69.68	70.9	70.9	71.03	69.41	2,578
July 25, 2025	67.77	68.5	68.5	68.5	67.73	1,669
July 24, 2025	68.72	68.22	68.22	69.32	66.81	10,968
July 23, 2025	70.49	71.28	71.28	71.61	68.26	13,176
July 22, 2025	72.13	73.89	73.89	75.38	72.13	768
July 21, 2025	75.21	75.42	75.42	76	74.21	3,098
July 18, 2025	75	74.95	74.95	75.18	74.28	289
July 17, 2025	73.61	74.29	74.29	74.44	73.52	417
July 16, 2025	72.97	73.52	73.52	73.77	72.32	1,675
July 15, 2025	74.85	73.97	73.97	75.35	73.72	263
July 14, 2025	74	74.34	74.34	74.34	72.81	341
July 11, 2025	74.48	74.63	74.63	74.69	73.79	1,725
July 10, 2025	74.26	75.73	75.73	77.13	74.26	1,877
July 09, 2025	74.51	75.21	75.21	75.47	74	828
July 08, 2025	71.59	75	75	75.63	71.59	2,362
July 07, 2025	72.23	73.37	73.37	73.52	72	672
July 03, 2025	73.7	73.34	73.34	74.33	73.08	3,151
July 02, 2025	71.51	72.91	72.91	73.43	71	20,021

Microchip Technology Incorporated (0K19.L) LSE