Microchip Technology Incorporated (LON:0K19)
London
· Delayed Price · Currency is GBP · Price in USD 66.46
+1.35 (2.08%)
At close: Dec 5, 2025
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.94 | 66.91 | 64.10 | 66.46 | 66.46 | 2.08% | 5,673 |
| Dec 4, 2025 | 63.15 | 65.44 | 63.15 | 65.11 | 65.11 | 4.62% | 7,239 |
| Dec 3, 2025 | 57.40 | 62.44 | 57.27 | 62.23 | 62.23 | 11.02% | 38,073 |
| Dec 2, 2025 | 53.27 | 56.06 | 53.27 | 56.06 | 56.06 | 4.00% | 10,278 |
| Dec 1, 2025 | 54.12 | 54.13 | 51.90 | 53.90 | 53.90 | 0.86% | 1,990 |
| Nov 28, 2025 | 52.70 | 53.64 | 52.50 | 53.44 | 53.44 | 1.04% | 559 |
| Nov 26, 2025 | 52.10 | 53.19 | 51.83 | 52.89 | 52.89 | 3.14% | 2,541 |
| Nov 25, 2025 | 50.83 | 52.23 | 49.98 | 51.28 | 51.28 | 0.18% | 3,039 |
| Nov 24, 2025 | 50.88 | 51.33 | 50.11 | 51.19 | 51.19 | 0.28% | 1,091 |
| Nov 21, 2025 | 49.05 | 51.15 | 48.55 | 51.04 | 50.59 | 3.81% | 2,510 |
| Nov 20, 2025 | 51.30 | 52.55 | 49.17 | 49.17 | 48.73 | -3.17% | 1,843 |
| Nov 19, 2025 | 50.62 | 51.99 | 50.42 | 50.78 | 50.33 | -1.38% | 3,297 |
| Nov 18, 2025 | 51.92 | 51.92 | 50.66 | 51.49 | 51.03 | -0.91% | 845 |
| Nov 17, 2025 | 53.68 | 54.31 | 51.96 | 51.96 | 51.50 | -2.44% | 1,515 |
| Nov 14, 2025 | 53.88 | 54.65 | 53.16 | 53.26 | 52.79 | -2.98% | 1,133 |
| Nov 13, 2025 | 54.78 | 55.84 | 54.78 | 54.90 | 54.41 | -1.89% | 950 |
| Nov 12, 2025 | 55.36 | 56.62 | 55.36 | 55.96 | 55.46 | 1.78% | 2,872 |
| Nov 11, 2025 | 55.41 | 55.79 | 54.89 | 54.98 | 54.49 | -1.48% | 465 |
| Nov 10, 2025 | 56.28 | 57.46 | 55.07 | 55.81 | 55.31 | 2.39% | 2,779 |
| Nov 7, 2025 | 56.00 | 56.30 | 52.82 | 54.51 | 54.02 | -8.75% | 10,803 |
| Nov 6, 2025 | 62.00 | 62.00 | 59.16 | 59.73 | 59.20 | -2.84% | 26,951 |
| Nov 5, 2025 | 59.00 | 61.75 | 59.00 | 61.48 | 60.93 | 2.74% | 6,422 |
| Nov 4, 2025 | 62.25 | 62.25 | 59.78 | 59.84 | 59.31 | -4.46% | 2,382 |
| Nov 3, 2025 | 62.80 | 63.32 | 62.26 | 62.64 | 62.08 | -0.47% | 10,530 |
| Oct 31, 2025 | 62.08 | 63.05 | 61.75 | 62.93 | 62.37 | 1.26% | 3,548 |
| Oct 30, 2025 | 63.14 | 63.20 | 62.13 | 62.15 | 61.60 | -0.81% | 518 |
| Oct 29, 2025 | 63.73 | 64.22 | 62.41 | 62.66 | 62.10 | -1.57% | 1,574 |
| Oct 28, 2025 | 64.51 | 64.51 | 63.00 | 63.66 | 63.09 | -1.22% | 1,442 |
| Oct 27, 2025 | 63.25 | 65.18 | 63.25 | 64.45 | 63.88 | 0.87% | 1,113 |
| Oct 24, 2025 | 65.99 | 65.99 | 63.68 | 63.89 | 63.32 | -1.30% | 4,337 |
| Oct 23, 2025 | 63.46 | 64.93 | 62.93 | 64.73 | 64.15 | 1.70% | 212 |
| Oct 22, 2025 | 64.50 | 65.93 | 63.56 | 63.65 | 63.08 | -4.42% | 2,768 |
| Oct 21, 2025 | 66.96 | 67.61 | 66.44 | 66.59 | 66.00 | -0.35% | 802 |
| Oct 20, 2025 | 65.17 | 67.62 | 65.17 | 66.83 | 66.23 | 3.54% | 6,551 |
| Oct 17, 2025 | 62.50 | 65.57 | 62.50 | 64.54 | 63.96 | -1.09% | 123 |
| Oct 16, 2025 | 65.29 | 66.46 | 64.95 | 65.25 | 64.67 | 1.08% | 1,140 |
| Oct 15, 2025 | 65.67 | 65.67 | 63.96 | 64.56 | 63.98 | -2.48% | 3,139 |
| Oct 14, 2025 | 63.88 | 66.51 | 62.22 | 66.20 | 65.61 | 2.65% | 1,752 |
| Oct 13, 2025 | 62.82 | 64.56 | 62.37 | 64.49 | 63.91 | 4.43% | 3,530 |
| Oct 10, 2025 | 66.00 | 66.32 | 61.05 | 61.75 | 61.20 | -5.42% | 3,190 |
| Oct 9, 2025 | 66.92 | 67.00 | 65.25 | 65.29 | 64.71 | -2.03% | 734 |
| Oct 8, 2025 | 65.23 | 67.05 | 64.79 | 66.64 | 66.05 | 2.53% | 58,308 |
| Oct 7, 2025 | 67.45 | 68.80 | 65.00 | 65.00 | 64.42 | -3.41% | 24,341 |
| Oct 6, 2025 | 66.84 | 67.78 | 64.37 | 67.30 | 66.69 | 1.38% | 2,817 |
| Oct 3, 2025 | 66.50 | 69.00 | 66.18 | 66.38 | 65.79 | 0.84% | 8,679 |
| Oct 2, 2025 | 64.28 | 66.86 | 64.28 | 65.83 | 65.24 | 3.22% | 4,292 |
| Oct 1, 2025 | 64.04 | 64.82 | 63.35 | 63.78 | 63.21 | 0.90% | 21,542 |
| Sep 30, 2025 | 64.27 | 64.65 | 63.07 | 63.21 | 62.65 | -2.09% | 1,018 |
| Sep 29, 2025 | 64.46 | 65.05 | 64.08 | 64.56 | 63.99 | -0.01% | 792 |
| Sep 26, 2025 | 64.77 | 64.84 | 63.79 | 64.57 | 63.99 | 0.02% | 14,732 |
| Sep 25, 2025 | 65.50 | 65.50 | 63.75 | 64.56 | 63.98 | -1.82% | 12,872 |
| Sep 24, 2025 | 65.30 | 66.17 | 64.65 | 65.76 | 65.17 | 1.41% | 1,082 |
| Sep 23, 2025 | 65.74 | 66.51 | 64.68 | 64.84 | 64.26 | -0.98% | 16,125 |
| Sep 22, 2025 | 65.02 | 66.04 | 65.02 | 65.49 | 64.90 | 1.09% | 2,609 |
| Sep 19, 2025 | 66.26 | 66.50 | 63.96 | 64.78 | 64.20 | -1.95% | 862 |
| Sep 18, 2025 | 66.16 | 67.84 | 66.07 | 66.07 | 65.48 | -0.68% | 699 |
| Sep 17, 2025 | 64.39 | 67.50 | 64.00 | 66.52 | 65.92 | 4.03% | 1,208 |
| Sep 16, 2025 | 63.52 | 64.47 | 63.31 | 63.94 | 63.37 | 0.11% | 1,101 |
| Sep 15, 2025 | 64.00 | 64.63 | 62.87 | 63.87 | 63.30 | -1.18% | 1,845 |
| Sep 12, 2025 | 65.30 | 65.61 | 64.50 | 64.63 | 64.05 | -0.44% | 486 |
| Sep 11, 2025 | 64.74 | 65.15 | 63.78 | 64.91 | 64.33 | -0.13% | 976 |
| Sep 10, 2025 | 64.88 | 65.69 | 64.24 | 65.00 | 64.42 | 0.19% | 1,115 |
| Sep 9, 2025 | 63.60 | 65.64 | 63.60 | 64.87 | 64.30 | -0.16% | 976 |
| Sep 8, 2025 | 66.35 | 66.86 | 64.98 | 64.98 | 64.40 | -1.44% | 724 |
| Sep 5, 2025 | 64.55 | 67.04 | 64.48 | 65.93 | 65.34 | 2.90% | 2,822 |
| Sep 4, 2025 | 65.30 | 65.30 | 61.25 | 64.07 | 63.50 | 2.81% | 4,282 |
| Sep 3, 2025 | 63.44 | 63.75 | 62.00 | 62.32 | 61.76 | -1.57% | 1,359 |
| Sep 2, 2025 | 63.02 | 63.71 | 62.35 | 63.32 | 62.75 | -3.54% | 4,404 |
| Aug 29, 2025 | 64.99 | 65.64 | 64.50 | 65.64 | 65.05 | 0.26% | 590 |
| Aug 28, 2025 | 66.78 | 67.36 | 65.21 | 65.47 | 64.89 | -1.89% | 2,750 |
| Aug 27, 2025 | 66.44 | 67.15 | 66.39 | 66.73 | 66.13 | -1.29% | 13,302 |
| Aug 26, 2025 | 68.45 | 69.23 | 67.54 | 67.60 | 67.00 | -1.26% | 895 |
| Aug 25, 2025 | 69.03 | 69.14 | 67.97 | 68.46 | 67.85 | -1.87% | 855 |
| Aug 22, 2025 | 66.37 | 70.66 | 66.25 | 69.77 | 69.15 | 5.28% | 2,671 |
| Aug 21, 2025 | 66.38 | 66.62 | 65.98 | 66.27 | 65.23 | 0.02% | 1,972 |
| Aug 20, 2025 | 65.75 | 66.36 | 63.86 | 66.26 | 65.21 | 1.84% | 4,674 |
| Aug 19, 2025 | 65.50 | 66.22 | 64.76 | 65.06 | 64.04 | -0.48% | 1,068 |
| Aug 18, 2025 | 66.30 | 66.30 | 65.13 | 65.38 | 64.35 | -0.95% | 686 |
| Aug 15, 2025 | 66.36 | 66.46 | 65.69 | 66.00 | 64.96 | 1.75% | 913 |
| Aug 14, 2025 | 65.69 | 65.69 | 63.50 | 64.86 | 63.84 | -0.71% | 2,655 |
| Aug 13, 2025 | 65.00 | 65.67 | 64.34 | 65.33 | 64.30 | 0.77% | 2,420 |
| Aug 12, 2025 | 61.94 | 66.49 | 61.69 | 64.83 | 63.81 | 6.05% | 9,097 |
| Aug 11, 2025 | 62.10 | 62.66 | 61.13 | 61.13 | 60.17 | -3.01% | 4,856 |
| Aug 8, 2025 | 60.50 | 63.72 | 60.50 | 63.03 | 62.04 | -5.24% | 6,053 |
| Aug 7, 2025 | 67.99 | 68.25 | 66.04 | 66.51 | 65.46 | 1.00% | 641 |
| Aug 6, 2025 | 66.90 | 67.10 | 65.69 | 65.85 | 64.81 | -0.90% | 2,007 |
| Aug 5, 2025 | 67.45 | 68.09 | 65.40 | 66.45 | 65.40 | -1.02% | 7,647 |
| Aug 4, 2025 | 67.10 | 67.44 | 66.50 | 67.13 | 66.08 | 2.33% | 1,877 |
| Aug 1, 2025 | 67.50 | 67.50 | 64.83 | 65.60 | 64.57 | -2.08% | 6,274 |
| Jul 31, 2025 | 69.95 | 69.95 | 67.00 | 67.00 | 65.94 | -5.31% | 1,682 |
| Jul 30, 2025 | 70.68 | 70.91 | 69.91 | 70.75 | 69.64 | -0.10% | 97 |
| Jul 29, 2025 | 71.06 | 71.45 | 69.95 | 70.82 | 69.71 | 0.18% | 705,194 |
| Jul 28, 2025 | 69.68 | 71.03 | 69.41 | 70.70 | 69.58 | 2.76% | 2,578 |
| Jul 25, 2025 | 67.77 | 68.80 | 67.73 | 68.80 | 67.71 | 0.84% | 1,669 |
| Jul 24, 2025 | 68.72 | 69.32 | 66.81 | 68.23 | 67.15 | -3.78% | 10,968 |
| Jul 23, 2025 | 70.49 | 71.62 | 68.26 | 70.91 | 69.79 | -5.14% | 13,176 |
| Jul 22, 2025 | 72.13 | 75.38 | 72.13 | 74.75 | 73.58 | 0.23% | 798 |
| Jul 21, 2025 | 75.21 | 76.00 | 74.21 | 74.58 | 73.41 | -0.17% | 3,098 |
| Jul 18, 2025 | 75.00 | 75.18 | 74.28 | 74.70 | 73.53 | 0.54% | 289 |
| Jul 17, 2025 | 73.61 | 74.44 | 73.52 | 74.30 | 73.13 | 1.12% | 417 |