UK markets open in 31 minutes

Skyworks Solutions, Inc. (0L77.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
103.41-1.48 (-1.41%)
At close: 07:12PM GMT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 2024105.48105.87102.92103.41103.412,865
15 Mar 2024104.04105.57103.47105.03105.03354
14 Mar 2024106.93107.27104.44104.81104.813,465
13 Mar 2024108.64109.23107.23107.77107.77124
12 Mar 2024108.51109.10107.18108.46108.46187
11 Mar 2024105.81107.78105.69106.92106.92237
08 Mar 2024108.19108.19107.13107.36107.36228
07 Mar 2024105.42108.32105.12107.59107.59478
06 Mar 2024104.20106.93100.33105.40105.4080,801
05 Mar 2024102.90103.47100.50100.57100.575,811
04 Mar 2024106.20106.47104.58105.86105.86882
01 Mar 2024105.58106.98104.54106.98106.98542
29 Feb 2024103.33105.30102.81105.13105.13661
28 Feb 2024103.25103.25101.97102.18102.181,310
27 Feb 2024104.42105.08103.82104.77104.77228
26 Feb 2024104.09104.57103.47103.69103.69901
23 Feb 2024105.00105.00103.66104.11104.11495
22 Feb 2024104.92105.03103.95105.02105.02524
21 Feb 2024102.80103.35102.11102.49102.49744
20 Feb 2024102.50103.86102.42102.97102.971,073
19 Feb 2024------
16 Feb 2024105.57105.57103.04104.85104.853,007
16 Feb 20240.68 Dividend
15 Feb 2024106.39106.78105.92106.29105.61201
14 Feb 2024104.69106.08104.60105.17104.50263
13 Feb 2024102.68104.08102.17102.90102.24564
12 Feb 2024105.39107.48105.13106.92106.241,327
09 Feb 2024105.18105.51104.30105.14104.47301
08 Feb 2024104.16105.37103.42105.06104.39980
07 Feb 2024104.14104.14101.89103.24102.58720
06 Feb 2024101.39102.81101.13102.79102.13198
05 Feb 2024101.52101.5299.72100.73100.09101
02 Feb 2024101.71101.7199.57100.2999.65661
01 Feb 2024103.89104.72100.93101.57100.92423
31 Jan 2024106.47106.93102.15105.00104.33950
30 Jan 2024106.20106.39103.94104.05103.38305
29 Jan 2024105.00105.74104.72105.31104.64111
26 Jan 2024105.88106.85104.52104.66103.99132
25 Jan 2024107.91109.70106.90106.95106.271,406
24 Jan 2024110.27110.27107.89107.89107.20533
23 Jan 2024109.17110.37109.16109.45108.75152
22 Jan 2024108.16108.62107.11108.20107.51685
19 Jan 2024104.84106.19104.00106.19105.51323
18 Jan 2024102.66102.92101.35102.89102.23285
17 Jan 2024101.16101.1698.8598.9898.351,417
16 Jan 2024101.27102.80100.22101.63100.98331
15 Jan 2024------
12 Jan 2024103.36103.50102.00102.60101.94362
11 Jan 2024103.69104.54102.14103.02102.36140
10 Jan 2024104.10104.13102.53104.08103.41555
09 Jan 2024104.93105.03104.69104.91104.2436
08 Jan 2024105.03106.09104.84106.09105.411,139
05 Jan 2024104.25104.25103.10103.10102.4423,265
04 Jan 2024105.21105.21102.67103.68103.018,910
03 Jan 2024107.08107.35105.21105.96105.28821
02 Jan 2024110.02111.00109.22109.22108.52518
29 Dec 2023113.67114.06112.34112.68111.96133
28 Dec 2023114.49114.73114.13114.36113.63460
27 Dec 2023114.55114.55114.42114.42113.69145
22 Dec 2023112.49113.50112.49112.57111.85166
21 Dec 2023111.07112.68111.07111.94111.22171
20 Dec 2023110.81111.95110.81111.44110.73431
19 Dec 2023111.59111.86111.21111.46110.75310
18 Dec 2023110.94112.05110.62111.27110.56568
15 Dec 2023113.30113.72111.87112.73112.011,307
14 Dec 2023110.70113.39110.43112.56111.842,162
13 Dec 2023106.36106.90106.26106.76106.08284
12 Dec 2023106.22107.15106.10106.83106.15219
11 Dec 2023104.51107.32104.51107.31106.62807
08 Dec 2023103.00104.82102.28104.13103.46546
07 Dec 2023100.91102.32100.71102.32101.67210
06 Dec 202399.99101.8099.58100.96100.31298
05 Dec 202398.4498.7897.2898.7798.14234
04 Dec 202398.0198.7797.5098.2997.66127
01 Dec 202396.5898.4896.0897.7997.1670
30 Nov 202396.5696.9995.8696.2995.67118
29 Nov 202396.1198.0995.8796.6095.98210
28 Nov 202393.9095.0193.6794.2893.68114
27 Nov 202394.1995.3293.8294.9994.38230
24 Nov 202394.5995.0894.2494.9194.30383
23 Nov 2023------
22 Nov 202393.0095.5193.0095.0894.47392
21 Nov 202393.8194.1493.5493.6093.004,482
20 Nov 202393.4095.0693.3295.0594.44314
20 Nov 20230.68 Dividend
17 Nov 202394.2494.2493.3293.8092.52124
16 Nov 202393.5493.9892.4992.8691.602,667
15 Nov 202392.8594.5792.8593.9192.635,233
14 Nov 202391.6993.2291.4292.8291.56399
13 Nov 202389.0089.4888.3488.6187.40507
10 Nov 202387.7590.0287.2890.0288.80641
09 Nov 202387.3388.8787.1487.1485.95133
08 Nov 202389.7390.1988.2588.2587.05456
07 Nov 202389.8990.6789.3789.6588.43192
06 Nov 202391.0591.8888.9389.0887.8720,861
03 Nov 202386.3391.1386.1690.9989.751,059
02 Nov 202387.6889.9786.7489.8388.61334
01 Nov 202386.9386.9385.1486.3185.14117
31 Oct 202386.5287.1385.5086.7385.55845
30 Oct 202387.9488.0685.6386.6185.431,952
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...