Microchip Technology Incorporated (0K19.L) LSE

64.76

-0.86(-1.31%)

Updated at April 02 07:09PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	64.2	65.03	65.03	65.54	61.93	796
April 01, 2026	64.99	65.62	65.62	66.4	64.65	2,688
March 31, 2026	62.46	64.23	64.23	64.23	61.06	3,193
March 30, 2026	60.75	60.19	60.19	62.91	59.72	2,127
March 27, 2026	62	61.96	61.96	64.51	61.89	1,923
March 26, 2026	65.4	64.49	64.49	67.14	62.39	1,118
March 25, 2026	65.63	65.57	65.57	68.07	65.57	1,820
March 24, 2026	63.78	66.42	66.42	66.51	63.5	1,379
March 23, 2026	63.01	65.1	65.1	65.85	59.66	2,578
March 20, 2026	63.29	62.77	62.77	64.23	61.23	4,080
March 19, 2026	62.84	63.89	63.89	63.89	62.49	349
March 18, 2026	65.12	65.41	65.41	65.93	63.66	1,579
March 17, 2026	62.75	65.19	65.19	65.63	62.45	1,686
March 16, 2026	61.01	64.38	64.38	64.39	61.01	1,437
March 13, 2026	64	61.71	61.71	64.6	61.52	3,039
March 12, 2026	65.31	62.96	62.96	66.68	62.4	3,282
March 11, 2026	65.52	65.4	65.4	66.38	64.64	1,483
March 10, 2026	65	66.02	66.02	67	64.27	2,286
March 09, 2026	64	63.08	63.08	64	61.72	12,088
March 06, 2026	68.56	65.79	65.79	68.56	65.1	3,789
March 05, 2026	70.4	69.2	69.2	70.42	67.4	2,443
March 04, 2026	71.55	70.94	70.94	72.8	70.14	7,949
March 03, 2026	73.74	71.92	71.92	73.74	70.7	861
March 02, 2026	72.44	73.87	73.87	74.61	72.29	2,999
February 27, 2026	74.96	73.3	73.3	74.96	72.38	4,026
February 26, 2026	75.91	74.51	74.51	75.91	73.6	1,940
February 25, 2026	76.09	75.92	75.92	77.29	75.46	1,406
February 24, 2026	76.22	76.91	76.91	79.07	76.22	5,707
February 23, 2026	76.55	75.63	75.63	77.62	74.75	2,382
February 20, 2026	76.8	78.11	0	78.29	76.02	1,309
February 19, 2026	78.8	76.51	0	79.06	76.05	3,617
February 18, 2026	79.93	78.92	0	82.94	78.86	1,202
February 17, 2026	78.79	79.21	0	79.71	77.1	9,451
February 13, 2026	78.25	78.8	0	79.03	77.01	2,311
February 12, 2026	81	79.11	0	83.32	78.35	4,958
February 11, 2026	77.82	78.41	0	81.05	76.85	8,343
February 10, 2026	74	77.18	0	77.69	73.75	2,388
February 09, 2026	76	73.84	0	76.34	70	2,451
February 06, 2026	75.37	76.24	0	78.75	73.43	46,357
February 05, 2026	78.95	78.52	0	79.46	75.95	7,478
February 04, 2026	77.34	78.04	0	79.62	76.66	5,693
February 03, 2026	76.69	75.73	0	79.1	75.36	12,144
February 02, 2026	74.05	79.07	0	79.07	74	6,845
January 30, 2026	77.55	76.36	0	78.45	75.47	2,375
January 29, 2026	80.33	78.74	0	81.19	76.11	5,728
January 28, 2026	78.6	80.96	0	81.49	78.6	14,328
January 27, 2026	76.11	75.27	0	76.11	75.12	2,237
January 26, 2026	74.43	74.42	0	75.65	73.97	2,183
January 23, 2026	75.68	74.14	0	75.97	74.14	1,336
January 22, 2026	76.71	77.51	0	79.15	76.15	10,508
January 21, 2026	73.54	75.22	0	76.51	73.54	3,745
January 20, 2026	72.67	72.49	0	74.08	72.04	2,073
January 16, 2026	74.62	75.2	0	76	74.45	201
January 15, 2026	75.99	75.26	0	76	74.61	2,902
January 14, 2026	74.14	74.06	0	74.65	73.19	672
January 13, 2026	72.56	74.36	0	75.12	72.56	1,087
January 12, 2026	74.2	73.55	0	75.36	73.38	1,854
January 09, 2026	74.27	75.59	0	75.7	73.54	8,233
January 08, 2026	73.24	73.52	0	74	71.81	3,623
January 07, 2026	74.34	72.41	0	74.8	72.11	4,276