UK markets closed

ON Semiconductor Corporation (0KC4.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
61.18-1.61 (-2.56%)
At close: 07:12PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202461.3562.5060.6961.1861.1818,943
18 Apr 202464.4764.4761.5162.7962.79180,319
17 Apr 202464.7265.7564.1564.7864.78219,150
16 Apr 202465.3565.6464.0764.9664.9647,228
15 Apr 202467.8067.9565.1065.6065.605,122
12 Apr 202470.0270.0266.6466.9566.954,861
11 Apr 202469.5570.6369.0970.5770.571,532
10 Apr 202469.2369.7668.5068.7568.751,777
09 Apr 202469.8371.9068.7570.6670.66109,089
08 Apr 202469.2270.3268.6869.1769.173,856
05 Apr 202469.2369.5468.1169.3269.323,754
04 Apr 202471.3972.3271.0072.2272.227,285
03 Apr 202470.4671.4669.9470.9770.971,903
02 Apr 202471.7971.8070.3570.9270.924,739
28 Mar 202475.5376.0573.4473.5073.503,996
27 Mar 202473.8675.2773.0075.2775.271,724
26 Mar 202473.9674.0572.7573.0973.092,332
25 Mar 202472.2074.5472.2073.4973.493,863
22 Mar 202474.8775.6673.8674.6774.674,046
21 Mar 202477.1077.4075.1775.7075.704,588
20 Mar 202473.6475.0973.1475.0975.091,268
19 Mar 202473.0274.5472.8874.0874.081,534
18 Mar 202475.4475.5874.1474.6874.682,313
15 Mar 202475.6076.1474.5075.7575.7510,010
14 Mar 202479.3279.6676.5076.5076.506,109
13 Mar 202480.9182.9880.0780.7380.732,313
12 Mar 202482.4182.5180.3380.8680.861,450
11 Mar 202479.1081.2778.1681.0781.073,485
08 Mar 202482.1383.6480.3480.8680.862,721
07 Mar 202477.3585.1277.3584.0984.0911,614
06 Mar 202478.2079.4077.4278.0578.052,765
05 Mar 202478.4579.2076.8276.9376.9310,788
04 Mar 202481.7781.7779.8579.8579.851,335
01 Mar 202480.0082.2978.8382.0882.087,596
29 Feb 202477.8479.0477.1678.4578.452,877
28 Feb 202475.6677.1975.6676.3776.372,125
27 Feb 202478.5079.7977.7277.9577.95194,004
26 Feb 202476.9178.3076.5577.3177.314,943
23 Feb 202478.2978.2976.6276.6276.624,061
22 Feb 202478.5979.5377.5278.6478.643,171
21 Feb 202476.5677.1976.2376.9476.942,180
20 Feb 202477.4377.9776.2677.0277.026,831
19 Feb 2024------
16 Feb 202480.6281.0978.3280.1580.153,869
15 Feb 202482.3082.5580.9081.6181.615,715
14 Feb 202479.5581.2579.2581.1681.167,439
13 Feb 202477.2779.6177.1678.0078.0020,321
12 Feb 202481.3383.4381.0081.6381.6315,349
09 Feb 202481.6581.6579.7180.6680.666,145
08 Feb 202477.1380.0077.1379.9879.9813,476
07 Feb 202477.4377.4375.1676.6076.6013,082
06 Feb 202477.8877.8874.9076.4376.4313,195
05 Feb 202475.6178.6875.4678.2278.2239,365
02 Feb 202468.9770.3268.7870.0070.007,817
01 Feb 202471.8971.8969.3670.5670.569,564
31 Jan 202471.2971.5470.7371.3771.372,754
30 Jan 202473.0573.5972.6172.6372.631,652
29 Jan 202472.2572.7871.7072.3972.391,967
26 Jan 202471.8575.8871.5471.5571.5555,454
25 Jan 202475.1475.8872.5772.6372.6323,867
24 Jan 202476.3677.4475.3275.4175.4117,826
23 Jan 202475.9676.5475.3876.4976.493,941
22 Jan 202474.9076.6274.5074.8674.8616,497
19 Jan 202474.2074.4072.6274.3474.349,308
18 Jan 202473.9774.5871.9572.3772.3712,000
17 Jan 202472.3172.3670.7171.2171.216,189
16 Jan 202473.4774.7572.5773.1573.15159,291
15 Jan 2024------
12 Jan 202474.3275.3073.2773.6473.643,100
11 Jan 202475.7075.8772.9674.2974.292,550
10 Jan 202477.0377.0373.2975.9875.9814,456
09 Jan 202476.7177.5776.0077.2877.289,339
08 Jan 202476.4978.6476.2178.4978.493,167
05 Jan 202476.1677.0175.5175.7175.714,096
04 Jan 202474.9077.9374.9077.2277.223,268
03 Jan 202479.1079.4677.7278.7878.787,132
02 Jan 202482.3183.5481.3881.4881.483,666
29 Dec 202385.0785.0782.9483.9683.961,699
28 Dec 202385.0085.4984.2885.1685.161,923
27 Dec 202386.0786.0784.9084.9684.961,341
22 Dec 202383.9084.3283.5283.7083.702,133
21 Dec 202382.7883.8982.6883.2183.218,206
20 Dec 202384.0084.9483.3384.1684.1611,075
19 Dec 202383.8484.9483.6184.1884.18815
18 Dec 202385.0085.0682.7783.6383.636,885
15 Dec 202385.8586.7384.5585.8185.8110,874
14 Dec 202381.0686.2481.0685.0285.0271,040
13 Dec 202378.9679.3878.5478.6678.661,440
12 Dec 202380.0080.0077.6478.1278.123,462
11 Dec 202376.8580.1576.4379.8579.854,702
08 Dec 202375.5777.2375.5776.2476.243,291
07 Dec 202373.4276.0073.3576.0076.003,205
06 Dec 202373.6274.7173.1873.7773.773,396
05 Dec 202372.8572.8971.4972.1872.188,707
04 Dec 202373.3174.1671.7573.0973.094,589
01 Dec 202371.1774.0770.9974.0774.073,078
30 Nov 202372.1772.3870.6871.7871.785,628
29 Nov 202370.5073.1870.3571.9671.966,173
28 Nov 202368.7269.4068.2368.3968.393,225
27 Nov 202368.9069.4468.4769.0869.083,903
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...