ON Semiconductor Corporation (LON:0KC4)
London · Delayed Price · Currency is GBP · Price in USD 73.60
+0.96 (1.32%)
Sep 3, 2026, 5:14 PM GMT
LON:0KC4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 72.07 | 74.05 | 71.14 | 73.35 | 73.35 | 1.26% | 5,562 |
| 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 |
| Jul 16, 2026 | 91.20 | 93.63 | 86.55 | 87.04 | 87.04 | -6.89% | 3,603 |
| Jul 15, 2026 | 96.00 | 96.51 | 90.46 | 93.48 | 93.48 | -0.85% | 2,693 |
| Jul 14, 2026 | 90.01 | 95.85 | 89.80 | 94.28 | 94.28 | 3.34% | 4,208 |
| Jul 13, 2026 | 92.55 | 96.00 | 90.65 | 91.23 | 91.23 | -4.91% | 6,846 |
| Jul 10, 2026 | 98.05 | 100.63 | 94.44 | 95.94 | 95.94 | -4.71% | 2,956 |
| Jul 9, 2026 | 94.00 | 102.57 | 93.00 | 100.68 | 100.68 | 8.12% | 11,612 |
| Jul 8, 2026 | 91.42 | 93.43 | 87.00 | 93.12 | 93.12 | 2.02% | 10,226 |
| Jul 7, 2026 | 94.50 | 94.50 | 87.97 | 91.28 | 91.28 | -4.97% | 16,650 |
| Jul 6, 2026 | 93.10 | 98.60 | 92.00 | 96.05 | 96.05 | 6.53% | 17,076 |
| Jul 2, 2026 | 96.57 | 98.21 | 89.28 | 90.16 | 90.16 | -6.02% | 28,693 |
| Jul 1, 2026 | 95.63 | 96.83 | 90.05 | 95.94 | 95.94 | 1.83% | 27,151 |
| Jun 30, 2026 | 89.34 | 94.40 | 88.50 | 94.22 | 94.22 | 4.61% | 30,697 |
| Jun 29, 2026 | 91.79 | 93.39 | 86.52 | 90.07 | 90.07 | 0.06% | 41,279 |
| Jun 26, 2026 | 109.25 | 111.56 | 89.81 | 90.02 | 90.02 | -25.46% | 64,349 |
| Jun 25, 2026 | 116.64 | 122.00 | 112.34 | 120.77 | 120.77 | 7.52% | 19,515 |
| Jun 24, 2026 | 119.01 | 121.94 | 112.00 | 112.32 | 112.32 | -4.57% | 8,055 |