LSE - Delayed Quote USD

Lam Research Corporation (0JT5.L)

912.03 +1.60 (+0.18%)
At close: April 26 at 7:05 PM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 895.00 927.98 895.00 927.98 927.98 320
Apr 25, 2024 910.70 911.05 887.02 910.43 910.43 799
Apr 24, 2024 907.34 915.59 887.50 889.14 889.14 1,882
Apr 23, 2024 870.00 893.40 870.00 888.78 888.78 1,058
Apr 22, 2024 903.41 903.41 857.38 871.19 871.19 2,162
Apr 19, 2024 880.30 898.96 870.51 874.39 874.39 480
Apr 18, 2024 913.99 913.99 889.53 889.85 889.85 2,317
Apr 17, 2024 953.63 963.23 916.48 920.82 920.82 69,612
Apr 16, 2024 949.00 966.28 945.56 966.28 966.28 189,575
Apr 15, 2024 954.99 979.59 938.00 938.00 938.00 929
Apr 12, 2024 962.77 968.77 953.00 958.64 958.64 956
Apr 11, 2024 961.90 979.90 955.50 979.90 979.90 480
Apr 10, 2024 953.01 974.73 951.51 964.49 964.49 699
Apr 9, 2024 976.54 982.00 958.50 967.08 967.08 602
Apr 8, 2024 976.78 979.40 962.29 967.87 967.87 261
Apr 5, 2024 969.15 976.96 961.07 973.44 973.44 675
Apr 4, 2024 994.74 998.91 975.70 984.66 984.66 732
Apr 3, 2024 965.83 987.53 964.28 987.53 987.53 524
Apr 2, 2024 970.59 972.30 957.97 959.13 959.13 62,874
Mar 28, 2024 963.92 973.58 961.00 969.72 969.72 703
Mar 27, 2024 973.90 976.98 954.81 961.08 961.08 75,979
Mar 26, 2024 978.50 989.28 971.36 972.19 972.19 527
Mar 25, 2024 962.76 981.97 960.97 976.03 976.03 88,932
Mar 22, 2024 987.85 990.84 977.00 983.12 983.12 865
Mar 21, 2024 984.16 1,004.40 976.03 978.08 978.08 1,599
Mar 20, 2024 926.00 942.41 923.24 942.41 942.41 610
Mar 19, 2024 912.01 931.96 910.01 929.34 929.34 72,759
Mar 18, 2024 925.00 933.59 917.80 928.96 928.96 1,056
Mar 15, 2024 911.63 921.41 906.20 910.67 910.67 1,760
Mar 14, 2024 934.51 935.98 918.91 918.91 918.91 1,240
Mar 13, 2024 930.89 941.38 921.99 929.37 929.37 520
Mar 12, 2024 2.00 Dividend
Mar 12, 2024 931.20 944.84 929.19 937.46 937.46 73,804
Mar 11, 2024 940.06 941.91 921.79 925.23 923.23 1,803
Mar 8, 2024 993.90 997.10 971.41 971.49 969.39 165
Mar 7, 2024 990.52 1,007.40 988.05 994.62 992.47 562
Mar 6, 2024 968.00 988.73 967.38 982.28 980.16 688
Mar 5, 2024 974.05 978.89 958.99 959.92 957.84 191
Mar 4, 2024 990.02 993.50 981.10 985.69 983.56 626
Mar 1, 2024 945.13 981.10 942.86 980.05 977.93 1,013
Feb 29, 2024 928.43 939.51 927.42 938.12 936.09 516
Feb 28, 2024 929.31 929.31 913.25 922.39 920.40 272
Feb 27, 2024 942.36 942.41 928.69 930.89 928.88 596
Feb 26, 2024 938.32 945.07 935.56 942.69 940.65 85,117
Feb 23, 2024 949.27 949.27 926.78 933.12 931.11 1,062
Feb 22, 2024 932.89 948.10 901.93 948.10 946.06 81,208
Feb 21, 2024 894.97 899.34 887.02 895.27 893.33 318
Feb 20, 2024 925.10 925.10 891.53 898.17 896.23 739
Feb 16, 2024 950.00 955.95 913.78 939.35 937.32 116,836
Feb 15, 2024 916.59 921.15 907.26 920.78 918.79 365
Feb 14, 2024 908.01 928.63 907.37 911.86 909.89 887
Feb 13, 2024 871.40 900.25 871.40 888.96 887.04 830
Feb 12, 2024 906.84 924.11 904.27 910.28 908.31 825
Feb 9, 2024 881.66 905.88 876.17 904.09 902.13 1,012
Feb 8, 2024 853.26 869.85 847.83 867.28 865.41 1,005
Feb 7, 2024 840.95 856.55 834.13 851.65 849.81 261
Feb 6, 2024 855.00 855.99 824.05 827.24 825.45 83,861
Feb 5, 2024 841.00 854.40 833.99 854.40 852.55 813
Feb 2, 2024 829.01 844.98 827.14 839.20 837.38 1,013
Feb 1, 2024 834.99 834.99 825.03 833.03 831.23 945
Jan 31, 2024 820.56 829.69 815.80 826.55 824.76 481
Jan 30, 2024 845.80 849.97 832.49 832.71 830.91 182,704
Jan 29, 2024 836.86 843.52 833.64 836.45 834.64 348
Jan 26, 2024 845.45 858.36 837.23 839.64 837.83 1,337
Jan 25, 2024 859.70 898.00 858.76 867.79 865.91 3,869
Jan 24, 2024 840.00 858.34 839.08 852.43 850.59 1,575
Jan 23, 2024 834.28 834.28 821.06 830.60 828.80 3,494
Jan 22, 2024 829.51 846.18 827.93 833.31 831.51 947
Jan 19, 2024 794.30 825.00 794.30 825.00 823.22 1,463
Jan 18, 2024 753.52 787.49 753.52 779.41 777.73 2,108
Jan 17, 2024 755.78 755.78 742.01 746.37 744.76 833
Jan 16, 2024 756.13 768.97 749.01 759.93 758.29 919
Jan 12, 2024 760.73 763.05 754.91 758.28 756.64 954
Jan 11, 2024 750.82 760.52 744.28 753.21 751.58 470
Jan 10, 2024 752.02 753.12 736.56 751.42 749.80 2,373
Jan 9, 2024 757.16 757.16 745.65 755.03 753.40 32,785
Jan 8, 2024 739.00 753.36 736.34 753.11 751.49 638
Jan 5, 2024 737.21 738.08 734.31 734.66 733.07 279
Jan 4, 2024 734.16 744.21 729.96 739.17 737.57 384
Jan 3, 2024 740.00 749.30 729.23 737.25 735.66 67,592
Jan 2, 2024 770.68 770.68 752.08 752.08 750.45 401
Dec 29, 2023 790.24 790.93 779.00 783.85 782.16 235
Dec 28, 2023 793.62 798.90 790.00 791.03 789.32 306
Dec 27, 2023 797.03 797.03 791.41 794.55 792.83 243
Dec 22, 2023 778.03 784.01 776.85 781.19 779.50 344
Dec 21, 2023 778.50 779.70 763.89 770.97 769.30 251
Dec 20, 2023 767.39 779.89 767.39 773.40 771.73 498
Dec 19, 2023 773.50 781.56 769.72 780.80 779.11 494
Dec 18, 2023 774.00 775.34 757.23 770.30 768.64 252,925
Dec 15, 2023 772.44 779.90 768.00 774.22 772.55 729
Dec 14, 2023 734.65 766.43 734.65 757.24 755.60 42,963
Dec 13, 2023 736.52 736.52 725.92 726.21 724.64 292
Dec 12, 2023 2.00 Dividend
Dec 12, 2023 733.00 738.60 727.43 729.97 728.39 412
Dec 11, 2023 715.39 737.19 713.81 737.07 733.48 937
Dec 8, 2023 698.50 711.00 698.50 705.53 702.09 1,101
Dec 7, 2023 703.32 706.62 697.03 706.62 703.18 313
Dec 6, 2023 707.42 709.95 695.49 697.02 693.63 207
Dec 5, 2023 701.96 701.96 687.51 696.35 692.96 325
Dec 4, 2023 714.79 716.62 702.23 707.35 703.91 1,238
Dec 1, 2023 713.87 722.15 709.68 719.25 715.75 583
Nov 30, 2023 716.54 717.75 706.61 710.79 707.33 397
Nov 29, 2023 717.79 725.50 717.36 719.35 715.85 180
Nov 28, 2023 711.21 716.45 705.08 706.65 703.21 410
Nov 27, 2023 715.60 731.00 713.00 727.31 723.77 521
Nov 24, 2023 718.00 720.54 716.00 717.71 714.22 205
Nov 22, 2023 717.00 727.94 707.37 722.52 719.00 161,805
Nov 21, 2023 716.10 716.10 703.79 705.71 702.27 510
Nov 20, 2023 700.00 718.37 697.41 718.08 714.58 454
Nov 17, 2023 691.81 701.01 689.21 698.36 694.96 505
Nov 16, 2023 697.50 706.12 696.99 702.63 699.21 766
Nov 15, 2023 702.00 702.00 692.83 696.94 693.55 66,575
Nov 14, 2023 692.00 693.00 684.08 690.88 687.52 683
Nov 13, 2023 678.23 680.00 671.11 677.00 673.70 834
Nov 10, 2023 659.00 684.78 658.28 684.33 681.00 986
Nov 9, 2023 647.58 667.23 647.58 657.09 653.89 19,278
Nov 8, 2023 645.26 648.49 642.21 648.49 645.33 187
Nov 7, 2023 640.00 646.68 637.02 641.71 638.59 313
Nov 6, 2023 634.08 638.65 628.93 632.26 629.18 17,565
Nov 3, 2023 629.13 638.38 628.56 638.32 635.21 684
Nov 2, 2023 607.89 630.04 606.66 630.04 626.97 17,658
Nov 1, 2023 588.29 601.09 588.26 600.52 597.60 175
Oct 31, 2023 578.51 589.75 575.35 589.75 586.88 168
Oct 30, 2023 580.68 590.92 577.40 586.68 583.82 273
Oct 27, 2023 585.54 589.40 582.55 584.32 581.47 427
Oct 26, 2023 574.44 604.46 574.44 591.34 588.46 452
Oct 25, 2023 595.16 598.77 582.02 583.69 580.85 456
Oct 24, 2023 604.01 610.96 601.03 604.51 601.57 1,207
Oct 23, 2023 597.69 605.96 589.51 604.45 601.51 290
Oct 20, 2023 603.99 607.54 598.42 604.44 601.50 4,463
Oct 19, 2023 619.37 630.92 600.32 609.24 606.27 2,555
Oct 18, 2023 645.76 645.76 628.23 641.31 638.18 271
Oct 17, 2023 637.00 651.85 629.13 646.64 643.49 456
Oct 16, 2023 646.70 655.08 644.01 651.87 648.70 163
Oct 13, 2023 662.78 664.39 642.71 642.71 639.58 356
Oct 12, 2023 645.35 664.90 645.35 649.97 646.81 497
Oct 11, 2023 640.99 642.62 634.61 634.80 631.71 257
Oct 10, 2023 627.69 640.48 627.69 633.45 630.36 38,179
Oct 9, 2023 621.15 629.70 614.21 628.45 625.39 349
Oct 6, 2023 621.58 630.68 610.03 629.38 626.31 1,113
Oct 5, 2023 632.00 632.00 620.63 623.88 620.84 355
Oct 4, 2023 625.70 630.77 623.17 630.26 627.19 409
Oct 3, 2023 634.21 634.21 614.83 615.55 612.55 124
Oct 2, 2023 626.77 637.70 626.77 630.68 627.61 108,666
Sep 29, 2023 636.76 636.76 627.36 627.52 624.46 730
Sep 28, 2023 611.63 628.51 609.54 626.05 623.00 338
Sep 27, 2023 614.12 614.23 605.40 606.24 603.29 2,012
Sep 26, 2023 613.15 613.87 605.26 605.26 602.31 181
Sep 25, 2023 615.17 622.72 615.17 618.75 615.74 372
Sep 22, 2023 618.07 626.76 618.07 624.86 621.82 325
Sep 21, 2023 610.26 617.96 610.01 612.27 609.29 177
Sep 20, 2023 628.47 632.79 624.86 625.24 622.20 64
Sep 19, 2023 632.01 635.65 624.98 626.21 623.16 162,811
Sep 18, 2023 622.38 635.94 619.21 633.34 630.26 1,475
Sep 15, 2023 652.00 652.00 629.76 632.19 629.11 5,196
Sep 14, 2023 663.39 663.39 652.19 654.73 651.54 1,953
Sep 13, 2023 652.70 665.59 652.70 663.70 660.47 10,242
Sep 12, 2023 2.00 Dividend
Sep 12, 2023 656.63 663.65 652.97 655.99 652.80 2,109
Sep 11, 2023 674.30 674.30 652.01 658.88 653.68 420
Sep 8, 2023 676.23 676.23 669.91 670.18 664.89 344
Sep 7, 2023 679.42 680.61 665.97 673.70 668.38 433
Sep 6, 2023 700.00 707.19 690.25 690.25 684.80 329
Sep 5, 2023 698.72 706.53 696.25 703.97 698.42 1,248
Sep 1, 2023 709.28 711.97 699.65 704.16 698.60 636
Aug 31, 2023 684.97 702.33 684.49 700.06 694.54 526
Aug 30, 2023 679.49 682.92 673.66 682.92 677.53 560
Aug 29, 2023 674.41 690.79 663.18 688.64 683.21 75,571
Aug 25, 2023 657.66 665.21 647.67 649.49 644.36 30,608
Aug 24, 2023 687.00 691.75 665.85 666.12 660.86 556
Aug 23, 2023 666.01 679.62 666.01 679.62 674.26 169
Aug 22, 2023 680.42 680.42 666.10 667.77 662.51 81,651
Aug 21, 2023 656.34 664.64 654.37 664.64 659.40 196
Aug 18, 2023 646.73 652.61 641.66 650.03 644.90 257
Aug 17, 2023 652.02 658.61 647.50 658.60 653.40 123
Aug 16, 2023 659.85 659.85 649.01 650.13 645.00 320
Aug 15, 2023 664.67 664.85 659.73 659.73 654.52 86
Aug 14, 2023 650.06 665.31 650.06 662.98 657.75 126
Aug 11, 2023 686.39 686.39 655.40 656.40 651.22 79,859
Aug 10, 2023 695.49 700.18 684.06 684.06 678.67 426
Aug 9, 2023 695.69 696.38 690.73 691.06 685.61 143
Aug 8, 2023 698.51 705.36 687.41 693.43 687.96 78,935
Aug 7, 2023 697.06 704.78 696.27 704.19 698.63 5,613
Aug 4, 2023 695.05 702.04 689.97 699.49 693.97 2,457
Aug 3, 2023 682.69 692.34 680.59 690.48 685.03 273
Aug 2, 2023 706.62 706.62 684.51 687.59 682.16 328
Aug 1, 2023 709.24 719.10 708.85 718.18 712.51 1,903
Jul 31, 2023 724.00 726.05 717.39 720.07 714.39 515
Jul 28, 2023 710.29 722.89 707.07 716.70 711.04 1,031
Jul 27, 2023 673.32 715.05 673.32 707.96 702.38 1,874
Jul 26, 2023 641.70 644.96 632.69 637.14 632.11 255
Jul 25, 2023 640.90 652.66 640.90 649.99 644.86 971
Jul 24, 2023 633.98 640.43 629.49 640.43 635.38 449
Jul 21, 2023 621.34 624.11 618.44 624.11 619.19 237
Jul 20, 2023 624.80 627.96 618.29 618.29 613.41 762
Jul 19, 2023 653.56 653.56 640.15 642.63 637.56 616
Jul 18, 2023 654.24 655.25 649.40 651.10 645.96 265
Jul 17, 2023 636.26 658.55 635.00 655.51 650.33 774
Jul 14, 2023 644.57 646.45 640.45 641.19 636.13 482
Jul 13, 2023 633.73 641.15 627.00 638.49 633.46 11,341
Jul 12, 2023 627.52 629.00 619.93 621.62 616.72 44,107
Jul 11, 2023 629.89 629.89 608.47 612.22 607.38 998
Jul 10, 2023 620.00 629.66 620.00 628.97 624.01 1,074
Jul 7, 2023 621.87 627.39 618.90 626.17 621.23 542
Jul 6, 2023 618.11 621.20 612.38 615.34 610.49 1,012
Jul 5, 2023 644.88 644.88 631.00 631.51 626.53 1,101
Jul 3, 2023 642.86 650.92 640.04 650.71 645.58 1,277
Jun 30, 2023 641.54 646.40 640.83 643.00 637.93 855
Jun 29, 2023 641.27 644.78 637.85 644.78 639.69 480
Jun 28, 2023 637.07 648.96 637.07 642.49 637.42 1,632
Jun 27, 2023 623.01 641.16 622.50 641.16 636.10 696
Jun 26, 2023 612.01 632.59 612.01 626.07 621.13 31,545
Jun 23, 2023 610.84 610.84 602.65 608.30 603.50 759
Jun 22, 2023 605.80 623.77 603.39 618.52 613.64 15,268
Jun 21, 2023 614.47 615.26 603.88 603.88 599.11 529
Jun 20, 2023 615.17 618.35 608.09 612.66 607.83 1,254
Jun 16, 2023 621.00 621.31 612.36 619.80 614.91 14,208
Jun 15, 2023 617.70 624.27 616.16 618.47 613.59 1,948
Jun 14, 2023 620.00 625.10 618.58 624.59 619.66 7,419
Jun 13, 2023 1.73 Dividend
Jun 13, 2023 626.27 628.66 615.83 625.42 620.49 1,110
Jun 12, 2023 613.29 626.59 609.80 626.59 619.93 252
Jun 9, 2023 618.03 620.80 611.54 613.51 606.99 394
Jun 8, 2023 613.93 614.69 605.85 614.69 608.16 470
Jun 7, 2023 613.39 619.86 608.62 608.62 602.16 385
Jun 6, 2023 595.96 614.49 594.30 609.48 603.01 474
Jun 5, 2023 608.91 611.51 605.89 607.23 600.79 688
Jun 2, 2023 617.51 620.23 609.00 614.93 608.40 332
Jun 1, 2023 617.96 622.63 607.10 619.47 612.89 74
May 31, 2023 618.03 629.11 618.03 622.63 616.02 361
May 30, 2023 640.76 641.37 620.62 630.44 623.74 15,817
May 26, 2023 601.30 627.18 601.30 627.03 620.37 1,294
May 25, 2023 586.00 600.05 582.52 600.05 593.67 3,415
May 24, 2023 561.24 569.23 560.76 561.56 555.60 1,856
May 23, 2023 580.11 585.07 573.00 573.03 566.94 231,334
May 22, 2023 586.42 591.75 583.09 583.27 577.08 381
May 19, 2023 592.08 594.80 589.22 589.22 582.96 976
May 18, 2023 584.36 599.00 582.55 590.72 584.45 2,369
May 17, 2023 562.41 579.30 560.42 579.30 573.15 7,061
May 16, 2023 550.50 563.47 550.00 562.26 556.28 753
May 15, 2023 530.00 550.35 530.00 547.48 541.67 1,177
May 12, 2023 530.00 533.11 523.32 523.73 518.17 25,673
May 11, 2023 525.97 528.44 521.06 522.65 517.10 4,147
May 10, 2023 515.77 529.13 515.77 521.00 515.47 231,108
May 9, 2023 526.79 526.79 512.30 512.30 506.86 4,160
May 5, 2023 519.00 524.73 516.74 524.58 519.01 167
May 4, 2023 513.95 515.52 509.38 514.15 508.69 291
May 3, 2023 522.51 526.66 513.40 520.67 515.14 1,039
May 2, 2023 523.75 526.56 515.26 521.18 515.65 1,064
Apr 28, 2023 519.00 522.04 513.85 515.89 510.41 392
Apr 27, 2023 502.71 512.03 496.80 511.32 505.89 1,846
Apr 26, 2023 503.25 507.42 498.59 500.86 495.54 269