Microchip Technology Incorporated (LON:0K19)
London
· Delayed Price · Currency is GBP · Price in USD 86.09
+1.46 (1.73%)
Apr 29, 2026, 8:39 AM GMT
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85.00 | 87.10 | 83.00 | 84.63 | 84.63 | -1.27% | 2,702 |
| Apr 27, 2026 | 90.06 | 90.38 | 85.28 | 85.72 | 85.72 | -3.63% | 7,826 |
| Apr 24, 2026 | 90.40 | 93.00 | 87.93 | 88.95 | 88.95 | -1.98% | 4,119 |
| Apr 23, 2026 | 85.64 | 92.22 | 84.13 | 90.74 | 90.74 | 10.46% | 7,436 |
| Apr 22, 2026 | 82.00 | 82.98 | 80.50 | 82.15 | 82.15 | 1.56% | 1,557 |
| Apr 21, 2026 | 80.75 | 81.85 | 79.20 | 80.89 | 80.89 | 1.60% | 1,876 |
| Apr 20, 2026 | 80.00 | 80.00 | 76.32 | 79.62 | 79.62 | 0.95% | 1,450 |
| Apr 17, 2026 | 77.05 | 80.50 | 75.72 | 78.87 | 78.87 | 3.12% | 4,275 |
| Apr 16, 2026 | 73.84 | 77.31 | 73.84 | 76.49 | 76.49 | 3.62% | 2,907 |
| Apr 15, 2026 | 74.55 | 75.40 | 73.00 | 73.82 | 73.82 | -0.75% | 1,386 |
| Apr 14, 2026 | 73.21 | 75.00 | 72.34 | 74.38 | 74.38 | 2.42% | 2,423 |
| Apr 13, 2026 | 71.55 | 72.62 | 70.18 | 72.62 | 72.62 | 1.94% | 1,757 |
| Apr 10, 2026 | 71.22 | 72.70 | 70.17 | 71.24 | 71.24 | 0.37% | 2,888 |
| Apr 9, 2026 | 70.22 | 71.48 | 69.63 | 70.97 | 70.97 | -0.07% | 891 |
| Apr 8, 2026 | 70.00 | 72.50 | 69.09 | 71.02 | 71.02 | 6.07% | 4,312 |
| Apr 7, 2026 | 67.18 | 67.78 | 65.71 | 66.96 | 66.96 | 3.40% | 401 |
| Apr 2, 2026 | 64.20 | 65.54 | 61.93 | 64.76 | 64.76 | -1.31% | 890 |
| Apr 1, 2026 | 64.99 | 66.40 | 64.65 | 65.62 | 65.62 | 2.16% | 2,732 |
| Mar 31, 2026 | 61.75 | 64.23 | 60.80 | 64.23 | 64.23 | 6.71% | 3,228 |
| Mar 30, 2026 | 60.75 | 62.91 | 59.72 | 60.19 | 60.19 | -2.86% | 2,157 |
| Mar 27, 2026 | 62.00 | 64.51 | 61.89 | 61.96 | 61.96 | -3.92% | 1,951 |
| Mar 26, 2026 | 65.40 | 67.14 | 62.39 | 64.49 | 64.49 | -1.64% | 1,152 |
| Mar 25, 2026 | 65.76 | 68.07 | 65.57 | 65.57 | 65.57 | -1.29% | 1,842 |
| Mar 24, 2026 | 63.78 | 66.51 | 63.50 | 66.42 | 66.42 | 2.03% | 1,405 |
| Mar 23, 2026 | 63.01 | 65.85 | 59.66 | 65.10 | 65.10 | 3.71% | 2,602 |
| Mar 20, 2026 | 63.29 | 64.23 | 61.23 | 62.77 | 62.77 | -1.75% | 408 |
| Mar 19, 2026 | 65.42 | 65.42 | 62.49 | 63.89 | 63.89 | -2.33% | 395 |
| Mar 18, 2026 | 65.12 | 65.93 | 63.66 | 65.41 | 65.41 | 0.34% | 1,592 |
| Mar 17, 2026 | 62.75 | 65.63 | 62.45 | 65.19 | 65.19 | 1.38% | 1,704 |
| Mar 16, 2026 | 61.41 | 64.87 | 61.01 | 64.30 | 64.30 | 4.20% | 1,719 |
| Mar 13, 2026 | 64.00 | 64.60 | 61.52 | 61.71 | 61.71 | -1.98% | 3,057 |
| Mar 12, 2026 | 64.78 | 66.70 | 62.40 | 62.96 | 62.96 | -3.73% | 3,317 |
| Mar 11, 2026 | 65.52 | 66.38 | 64.64 | 65.40 | 65.40 | -0.83% | 1,500 |
| Mar 10, 2026 | 65.25 | 67.07 | 64.27 | 65.95 | 65.95 | 4.15% | 2,286 |
| Mar 9, 2026 | 62.60 | 64.00 | 61.65 | 63.32 | 63.32 | -3.62% | 12,088 |
| Mar 6, 2026 | 68.56 | 68.56 | 65.10 | 65.70 | 65.70 | -2.52% | 3,828 |
| Mar 5, 2026 | 69.90 | 70.44 | 67.37 | 67.40 | 67.40 | -4.99% | 2,443 |
| Mar 4, 2026 | 71.55 | 72.80 | 70.14 | 70.94 | 70.94 | -1.36% | 779 |
| Mar 3, 2026 | 73.74 | 73.74 | 70.70 | 71.92 | 71.92 | -2.76% | 886 |
| Mar 2, 2026 | 73.00 | 74.72 | 71.65 | 73.96 | 73.96 | 0.90% | 2,999 |
| Feb 27, 2026 | 73.74 | 75.52 | 72.38 | 73.30 | 73.30 | -2.25% | 3,630 |
| Feb 26, 2026 | 75.09 | 75.91 | 73.60 | 74.99 | 74.99 | -1.23% | 1,940 |
| Feb 25, 2026 | 76.14 | 77.29 | 75.37 | 75.92 | 75.92 | -1.05% | 1,406 |
| Feb 24, 2026 | 77.02 | 79.07 | 75.81 | 76.73 | 76.73 | 1.44% | 5,707 |
| Feb 23, 2026 | 76.50 | 77.72 | 74.60 | 75.64 | 75.64 | -3.16% | 2,382 |
| Feb 20, 2026 | 77.48 | 78.29 | 76.02 | 78.11 | 77.65 | 2.14% | 1,339 |
| Feb 19, 2026 | 79.70 | 79.70 | 76.05 | 76.47 | 76.02 | -2.82% | 3,617 |
| Feb 18, 2026 | 79.25 | 82.94 | 78.69 | 78.69 | 78.23 | -0.76% | 1,202 |
| Feb 17, 2026 | 78.00 | 79.71 | 77.06 | 79.29 | 78.83 | 0.61% | 9,451 |
| Feb 13, 2026 | 78.30 | 79.20 | 77.01 | 78.81 | 78.35 | -0.37% | 2,125 |
| Feb 12, 2026 | 79.80 | 83.32 | 78.35 | 79.11 | 78.64 | -1.39% | 4,958 |
| Feb 11, 2026 | 76.86 | 81.05 | 76.23 | 80.22 | 79.75 | 4.01% | 8,343 |
| Feb 10, 2026 | 74.23 | 77.69 | 73.52 | 77.13 | 76.68 | 3.31% | 2,388 |
| Feb 9, 2026 | 76.14 | 77.10 | 70.00 | 74.66 | 74.23 | -1.69% | 2,451 |
| Feb 6, 2026 | 72.23 | 78.75 | 72.23 | 75.94 | 75.50 | -3.42% | 45,499 |
| Feb 5, 2026 | 78.59 | 79.46 | 75.77 | 78.63 | 78.17 | 0.76% | 7,090 |
| Feb 4, 2026 | 78.12 | 79.70 | 76.66 | 78.04 | 77.59 | 3.05% | 5,693 |
| Feb 3, 2026 | 76.76 | 79.10 | 75.30 | 75.73 | 75.29 | -4.22% | 12,144 |
| Feb 2, 2026 | 75.17 | 79.07 | 74.00 | 79.07 | 78.61 | 3.29% | 6,845 |
| Jan 30, 2026 | 79.00 | 79.00 | 75.47 | 76.55 | 76.10 | -2.81% | 2,375 |
| Jan 29, 2026 | 79.00 | 81.51 | 76.11 | 78.76 | 78.30 | -2.87% | 5,249 |
| Jan 28, 2026 | 80.00 | 81.55 | 78.50 | 81.09 | 80.62 | 7.85% | 14,328 |
| Jan 27, 2026 | 75.00 | 76.11 | 75.00 | 75.19 | 74.75 | 1.03% | 1,709 |
| Jan 26, 2026 | 74.43 | 75.65 | 73.97 | 74.42 | 73.99 | 0.38% | 2,183 |
| Jan 23, 2026 | 74.96 | 76.23 | 74.08 | 74.14 | 73.71 | -2.65% | 1,336 |
| Jan 22, 2026 | 76.59 | 80.00 | 76.15 | 76.16 | 75.71 | 0.70% | 10,338 |
| Jan 21, 2026 | 73.32 | 76.51 | 73.32 | 75.62 | 75.18 | 4.32% | 3,745 |
| Jan 20, 2026 | 73.44 | 74.08 | 72.04 | 72.49 | 72.07 | -3.60% | 2,073 |
| Jan 16, 2026 | 74.62 | 76.00 | 74.36 | 75.20 | 74.76 | -0.08% | 201 |
| Jan 15, 2026 | 74.58 | 76.00 | 74.58 | 75.26 | 74.82 | 1.62% | 2,902 |
| Jan 14, 2026 | 74.14 | 74.89 | 73.19 | 74.06 | 73.63 | -0.40% | 672 |
| Jan 13, 2026 | 72.56 | 75.15 | 72.56 | 74.36 | 73.92 | 1.10% | 1,087 |
| Jan 12, 2026 | 74.73 | 75.36 | 73.38 | 73.55 | 73.12 | -2.70% | 1,854 |
| Jan 9, 2026 | 73.29 | 75.70 | 73.29 | 75.59 | 75.15 | 2.82% | 8,233 |
| Jan 8, 2026 | 73.32 | 74.66 | 71.81 | 73.52 | 73.09 | 1.53% | 1,150 |
| Jan 7, 2026 | 75.00 | 75.61 | 72.12 | 72.41 | 71.99 | -2.80% | 4,276 |
| Jan 6, 2026 | 69.01 | 74.58 | 68.90 | 74.50 | 74.07 | 9.99% | 13,943 |
| Jan 5, 2026 | 65.30 | 68.81 | 65.14 | 67.73 | 67.34 | 4.08% | 5,163 |
| Jan 2, 2026 | 64.63 | 65.57 | 64.10 | 65.08 | 64.70 | 1.09% | 4,569 |
| Dec 31, 2025 | 64.52 | 65.24 | 64.01 | 64.38 | 64.00 | -0.33% | 192 |
| Dec 30, 2025 | 64.75 | 65.68 | 64.33 | 64.59 | 64.22 | 0.65% | 513 |
| Dec 29, 2025 | 64.87 | 65.36 | 63.99 | 64.17 | 63.80 | -1.78% | 1,156 |
| Dec 24, 2025 | 66.31 | 66.31 | 65.34 | 65.34 | 64.96 | 0.16% | 307 |
| Dec 23, 2025 | 66.98 | 66.99 | 65.16 | 65.23 | 64.85 | -1.53% | 1,511 |
| Dec 22, 2025 | 65.11 | 66.90 | 65.11 | 66.25 | 65.86 | 2.28% | 491 |
| Dec 19, 2025 | 64.75 | 64.78 | 64.15 | 64.78 | 64.40 | -0.06% | 550 |
| Dec 18, 2025 | 64.19 | 65.59 | 63.79 | 64.82 | 64.44 | 1.54% | 1,965 |
| Dec 17, 2025 | 65.46 | 66.59 | 63.70 | 63.83 | 63.46 | -2.24% | 966 |
| Dec 16, 2025 | 66.46 | 69.05 | 65.29 | 65.29 | 64.91 | -3.10% | 1,085 |
| Dec 15, 2025 | 67.41 | 68.23 | 66.58 | 67.38 | 66.98 | -0.95% | 7,709 |
| Dec 12, 2025 | 69.45 | 69.91 | 67.11 | 68.03 | 67.63 | 0.35% | 1,104 |
| Dec 11, 2025 | 67.10 | 68.29 | 66.33 | 67.79 | 67.40 | 1.10% | 2,602 |
| Dec 10, 2025 | 66.82 | 67.54 | 65.71 | 67.05 | 66.66 | -0.33% | 2,742 |
| Dec 9, 2025 | 67.05 | 67.50 | 66.50 | 67.27 | 66.88 | 1.00% | 1,663 |
| Dec 8, 2025 | 66.03 | 67.40 | 65.65 | 66.60 | 66.21 | 0.21% | 5,372 |
| Dec 5, 2025 | 64.94 | 66.91 | 64.10 | 66.46 | 66.08 | 2.08% | 5,673 |
| Dec 4, 2025 | 63.15 | 65.44 | 63.15 | 65.11 | 64.73 | 4.62% | 7,239 |
| Dec 3, 2025 | 57.40 | 62.44 | 57.27 | 62.23 | 61.87 | 11.02% | 38,073 |
| Dec 2, 2025 | 53.27 | 56.06 | 53.27 | 56.06 | 55.73 | 4.00% | 10,278 |
| Dec 1, 2025 | 54.12 | 54.13 | 51.90 | 53.90 | 53.59 | 0.86% | 1,990 |