Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Macom Technolog (0A8Z) Share Price History

Time period:
to
Date Open High Low Close Volume
13th Jun 2025 (Fri) 128.97719 128.97719 128.97719 128.97719 7
12th Jun 2025 (Thu) 131.34 131.34 131.34 131.34 1,094
11th Jun 2025 (Wed) 124.71763 124.71763 124.71763 124.71763 49
10th Jun 2025 (Tue) 124.71763 124.71763 124.71763 124.71763 7
9th Jun 2025 (Mon) 124.71763 124.71763 124.71763 124.71763 158
6th Jun 2025 (Fri) 124.51603 124.51603 124.51603 124.51603 24
5th Jun 2025 (Thu) 128.43678 128.43678 128.43678 128.43678 138
4th Jun 2025 (Wed) 128.43678 128.43678 128.43678 128.43678 172
3rd Jun 2025 (Tue) 121.25991 121.25991 121.25991 121.25991 156
2nd Jun 2025 (Mon) 121.25991 121.25991 121.25991 121.25991 3
30th May 2025 (Fri) 121.25991 121.25991 121.25991 121.25991 36
29th May 2025 (Thu) 121.89022 121.89022 121.89022 121.89022 46
28th May 2025 (Wed) 123.82607 123.82607 123.82607 123.82607 41
27th May 2025 (Tue) 120.02402 120.02402 120.02402 120.02402 32
26th May 2025 (Mon) 120.02402 120.02402 120.02402 120.02402 0
23rd May 2025 (Fri) 120.02402 120.02402 120.02402 120.02402 3
22nd May 2025 (Thu) 122.49353 122.49353 122.49353 122.49353 1
21st May 2025 (Wed) 124.38437 124.38437 124.38437 124.38437 16
20th May 2025 (Tue) 121.49128 121.49128 121.49128 121.49128 1
19th May 2025 (Mon) 121.49128 121.49128 121.49128 121.49128 0
16th May 2025 (Fri) 121.49128 121.49128 121.49128 121.49128 2
15th May 2025 (Thu) 122.83234 122.83234 122.83234 122.83234 10
14th May 2025 (Wed) 119.30305 119.30305 119.30305 119.30305 29
13th May 2025 (Tue) 119.30305 119.30305 119.30305 119.30305 24
12th May 2025 (Mon) 119.30305 119.30305 119.30305 119.30305 33
9th May 2025 (Fri) 119.30305 119.30305 119.30305 119.30305 16
8th May 2025 (Thu) 111.26675 111.26675 111.26675 111.26675 17
7th May 2025 (Wed) 111.26675 111.26675 111.26675 111.26675 2
6th May 2025 (Tue) 109.76683 109.76683 109.76683 109.76683 2
5th May 2025 (Mon) 109.76683 109.76683 109.76683 109.76683 38
2nd May 2025 (Fri) 109.76683 109.76683 109.76683 109.76683 25
1st May 2025 (Thu) 107.5862 107.5862 107.5862 107.5862 38
30th Apr 2025 (Wed) 102.62466 102.62466 102.62466 102.62466 24
29th Apr 2025 (Tue) 104.23048 104.23048 104.23048 104.23048 4
28th Apr 2025 (Mon) 103.86325 103.86325 103.86325 103.86325 0
25th Apr 2025 (Fri) 103.86325 103.86325 103.86325 103.86325 8
24th Apr 2025 (Thu) 95.05764 95.05764 95.05764 95.05764 3
23rd Apr 2025 (Wed) 95.05764 95.05764 95.05764 95.05764 9
22nd Apr 2025 (Tue) 95.05764 95.05764 95.05764 95.05764 0
21st Apr 2025 (Mon) 95.05764 95.05764 95.05764 95.05764 0
18th Apr 2025 (Fri) 95.05764 95.05764 95.05764 95.05764 0
17th Apr 2025 (Thu) 95.05764 95.05764 95.05764 95.05764 2
16th Apr 2025 (Wed) 97.9204 97.9204 97.9204 97.9204 3
FTSE 100 Latest
Value8,875.22
Change24.59