ON Semiconductor Corporation (LON:0KC4)
London · Delayed Price · Currency is GBP · Price in USD 77.33
+4.97 (6.87%)
Sep 25, 2026, 5:15 PM GMT
LON:0KC4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 74.56 | 76.95 | 73.73 | 76.37 | - | 5.54% | 7,271 |
| Sep 24, 2026 | 74.60 | 74.60 | 71.89 | 72.36 | 72.36 | -2.43% | 6,240 |
| Sep 23, 2026 | 73.47 | 75.31 | 72.20 | 74.16 | 74.16 | 1.16% | 18,906 |
| Sep 22, 2026 | 72.50 | 73.80 | 70.50 | 73.31 | 73.31 | 2.63% | 28,865 |
| Sep 21, 2026 | 70.50 | 72.30 | 68.17 | 71.43 | 71.43 | 3.85% | 11,921 |
| Sep 18, 2026 | 68.60 | 70.64 | 68.00 | 68.78 | 68.78 | 0.64% | 8,148 |
| Sep 17, 2026 | 68.00 | 69.66 | 66.05 | 68.34 | 68.34 | -5.53% | 53,030 |
| Sep 16, 2026 | 73.00 | 75.88 | 71.54 | 72.34 | 72.34 | -2.94% | 9,491 |
| Sep 15, 2026 | 71.50 | 74.75 | 71.38 | 74.53 | 74.53 | 2.57% | 11,505 |
| Sep 14, 2026 | 74.13 | 75.00 | 71.60 | 72.66 | 72.66 | -3.31% | 7,454 |
| Sep 11, 2026 | 72.10 | 75.61 | 70.17 | 75.15 | 75.15 | 7.31% | 16,406 |
| Sep 10, 2026 | 70.50 | 71.77 | 68.81 | 70.03 | 70.03 | -1.73% | 6,795 |
| Sep 9, 2026 | 71.27 | 72.46 | 69.67 | 71.26 | 71.26 | -1.33% | 5,283 |
| Sep 8, 2026 | 76.50 | 76.66 | 71.91 | 72.22 | 72.22 | -3.11% | 9,199 |
| Sep 4, 2026 | 73.35 | 75.59 | 73.35 | 74.54 | 74.54 | 0.76% | 5,279 |
| Sep 3, 2026 | 72.35 | 74.19 | 71.36 | 73.98 | 73.98 | 1.84% | 6,236 |
| Sep 2, 2026 | 72.07 | 74.05 | 71.14 | 72.64 | 72.64 | 0.28% | 7,035 |
| Sep 1, 2026 | 73.86 | 76.00 | 71.40 | 72.44 | 72.44 | -2.19% | 10,515 |
| Aug 31, 2026 | 72.00 | 75.11 | 71.98 | 74.06 | 74.06 | 2.36% | 4,611 |
| Aug 28, 2026 | 75.00 | 76.12 | 72.13 | 72.35 | 72.35 | -2.00% | 10,902 |
| Aug 27, 2026 | 73.80 | 75.67 | 72.96 | 73.83 | 73.83 | 0.68% | 10,071 |
| Aug 26, 2026 | 72.89 | 73.79 | 71.08 | 73.33 | 73.33 | 2.27% | 5,745 |
| Aug 25, 2026 | 72.57 | 73.98 | 70.32 | 71.70 | 71.70 | -0.29% | 5,930 |
| Aug 24, 2026 | 74.50 | 75.67 | 70.92 | 71.91 | 71.91 | -2.74% | 19,157 |
| Aug 21, 2026 | 73.99 | 78.50 | 73.57 | 73.93 | 73.93 | -1.65% | 17,846 |
| Aug 20, 2026 | 78.18 | 79.05 | 74.74 | 75.17 | 75.17 | -2.57% | 10,394 |
| Aug 19, 2026 | 79.68 | 82.00 | 77.00 | 77.15 | 77.15 | -1.22% | 3,072 |
| Aug 18, 2026 | 82.35 | 83.75 | 77.00 | 78.10 | 78.10 | -7.14% | 7,098 |
| Aug 17, 2026 | 82.85 | 85.54 | 82.80 | 84.11 | 84.11 | 2.64% | 7,035 |
| Aug 14, 2026 | 82.00 | 83.37 | 81.00 | 81.94 | 81.94 | -1.48% | 3,887 |
| Aug 13, 2026 | 84.37 | 84.48 | 82.56 | 83.17 | 83.17 | -0.30% | 2,624 |
| Aug 12, 2026 | 81.59 | 84.80 | 81.00 | 83.42 | 83.42 | 3.05% | 6,922 |
| Aug 11, 2026 | 81.40 | 82.61 | 79.75 | 80.95 | 80.95 | -0.21% | 7,123 |
| Aug 10, 2026 | 82.01 | 85.00 | 80.00 | 81.12 | 81.12 | -0.55% | 8,382 |
| Aug 7, 2026 | 78.59 | 81.63 | 77.90 | 81.57 | 81.57 | 3.53% | 9,313 |
| Aug 6, 2026 | 77.01 | 80.17 | 75.00 | 78.79 | 78.79 | 0.91% | 11,108 |
| Aug 5, 2026 | 80.78 | 81.90 | 76.80 | 78.08 | 78.08 | -3.40% | 14,778 |
| Aug 4, 2026 | 85.00 | 87.20 | 79.50 | 80.83 | 80.83 | -1.37% | 45,952 |
| Aug 3, 2026 | 82.80 | 84.00 | 78.00 | 81.95 | 81.95 | -1.95% | 20,602 |
| Jul 31, 2026 | 85.12 | 87.60 | 82.09 | 83.58 | 83.58 | -0.44% | 3,419 |
| Jul 30, 2026 | 79.00 | 85.00 | 79.00 | 83.95 | 83.95 | 2.57% | 4,123 |
| Jul 29, 2026 | 81.51 | 85.00 | 79.53 | 81.85 | 81.85 | -3.27% | 4,077 |
| Jul 28, 2026 | 87.75 | 88.26 | 83.72 | 84.62 | 84.62 | -3.14% | 6,159 |
| Jul 27, 2026 | 90.00 | 90.00 | 84.66 | 87.36 | 87.36 | 0.27% | 3,071 |
| Jul 24, 2026 | 90.72 | 92.91 | 85.96 | 87.13 | 87.13 | -1.63% | 3,344 |
| Jul 23, 2026 | 93.80 | 93.80 | 87.30 | 88.57 | 88.57 | -4.29% | 19,059 |
| Jul 22, 2026 | 91.27 | 94.18 | 88.00 | 92.54 | 92.54 | 1.69% | 4,780 |
| Jul 21, 2026 | 88.56 | 92.41 | 87.50 | 91.00 | 91.00 | 3.30% | 4,564 |
| Jul 20, 2026 | 89.32 | 90.50 | 87.00 | 88.09 | 88.09 | 0.42% | 2,472 |
| Jul 17, 2026 | 85.36 | 89.93 | 83.00 | 87.72 | 87.72 | 0.78% | 6,962 |