Skyworks Solutions, Inc. (LON:0L77)
London · Delayed Price · Currency is GBP · Price in USD 67.65
-0.70 (-1.02%)
Aug 12, 2026, 4:57 PM GMT
LON:0L77 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 69.25 | 71.75 | 67.88 | 68.35 | 68.35 | -1.36% | 1,501 |
| Aug 10, 2026 | 70.62 | 74.00 | 68.69 | 69.29 | 69.29 | -1.08% | 810 |
| Aug 7, 2026 | 67.94 | 70.15 | 64.73 | 70.05 | 70.05 | 4.19% | 651 |
| Aug 6, 2026 | 66.60 | 68.29 | 65.05 | 67.23 | 67.23 | 0.95% | 3,951 |
| Aug 5, 2026 | 67.79 | 68.40 | 65.50 | 66.60 | 66.60 | 0.43% | 782 |
| Aug 4, 2026 | 61.10 | 66.31 | 60.41 | 66.31 | 66.31 | 9.04% | 3,148 |
| Aug 3, 2026 | 62.64 | 65.35 | 59.97 | 60.81 | 60.81 | -2.19% | 4,798 |
| Jul 31, 2026 | 62.44 | 64.06 | 60.41 | 62.17 | 62.17 | 1.92% | 649 |
| Jul 30, 2026 | 62.91 | 63.65 | 59.99 | 61.00 | 61.00 | -3.86% | 7,181 |
| Jul 29, 2026 | 57.07 | 63.69 | 57.00 | 63.45 | 63.45 | -0.95% | 3,779 |
| Jul 28, 2026 | 63.20 | 65.01 | 60.50 | 64.06 | 64.06 | 2.27% | 1,663 |
| Jul 27, 2026 | 60.21 | 62.66 | 60.00 | 62.64 | 62.64 | 3.03% | 1,199 |
| Jul 24, 2026 | 59.26 | 61.63 | 59.26 | 60.80 | 60.80 | 1.22% | 1,209 |
| Jul 23, 2026 | 61.73 | 64.45 | 59.99 | 60.07 | 60.07 | -4.02% | 4,860 |
| Jul 22, 2026 | 63.54 | 64.80 | 61.20 | 62.59 | 62.59 | -0.86% | 1,032 |
| Jul 21, 2026 | 61.00 | 63.41 | 60.76 | 63.13 | 63.13 | 5.34% | 672 |
| Jul 20, 2026 | 61.00 | 61.00 | 58.21 | 59.93 | 59.93 | 1.40% | 774 |
| Jul 17, 2026 | 55.60 | 59.35 | 55.26 | 59.10 | 59.10 | 4.36% | 478 |
| Jul 16, 2026 | 58.50 | 58.50 | 55.00 | 56.63 | 56.63 | -1.12% | 333 |
| Jul 15, 2026 | 58.42 | 58.42 | 55.50 | 57.27 | 57.27 | -1.77% | 1,242 |
| Jul 14, 2026 | 57.16 | 60.40 | 57.02 | 58.30 | 58.30 | -0.31% | 1,252 |
| Jul 13, 2026 | 61.44 | 61.44 | 57.55 | 58.48 | 58.48 | -3.61% | 751 |
| Jul 10, 2026 | 59.95 | 61.14 | 58.07 | 60.67 | 60.67 | 0.08% | 1,016 |
| Jul 9, 2026 | 60.10 | 61.52 | 57.00 | 60.62 | 60.62 | 1.98% | 1,007 |
| Jul 8, 2026 | 59.70 | 62.00 | 57.28 | 59.44 | 59.44 | -2.27% | 1,733 |
| Jul 7, 2026 | 60.27 | 62.00 | 59.52 | 60.82 | 60.82 | -3.83% | 2,315 |
| Jul 6, 2026 | 64.05 | 64.42 | 62.12 | 63.24 | 63.24 | 0.62% | 1,515 |
| Jul 2, 2026 | 66.99 | 67.88 | 62.40 | 62.85 | 62.85 | -4.94% | 2,448 |
| Jul 1, 2026 | 66.72 | 68.50 | 65.52 | 66.12 | 66.12 | -3.93% | 8,346 |
| Jun 30, 2026 | 67.06 | 69.31 | 66.00 | 68.82 | 68.82 | 2.53% | 7,700 |
| Jun 29, 2026 | 68.00 | 70.00 | 65.12 | 67.12 | 67.12 | -1.58% | 6,759 |
| Jun 26, 2026 | 68.00 | 70.98 | 66.65 | 68.20 | 68.20 | -4.55% | 1,103 |
| Jun 25, 2026 | 72.03 | 74.56 | 68.63 | 71.45 | 71.45 | 1.85% | 3,333 |
| Jun 24, 2026 | 74.97 | 75.67 | 70.08 | 70.15 | 70.15 | -3.12% | 1,873 |
| Jun 23, 2026 | 74.70 | 76.40 | 71.50 | 72.41 | 72.41 | -6.37% | 4,615 |
| Jun 22, 2026 | 72.96 | 79.11 | 70.50 | 77.34 | 77.34 | 7.69% | 2,664 |
| Jun 18, 2026 | 70.76 | 74.23 | 68.60 | 71.82 | 71.82 | 0.91% | 3,168 |
| Jun 17, 2026 | 72.00 | 72.85 | 70.02 | 71.18 | 71.18 | -2.29% | 1,926 |
| Jun 16, 2026 | 74.60 | 77.00 | 72.45 | 72.85 | 72.85 | -4.28% | 662 |
| Jun 15, 2026 | 72.50 | 78.37 | 72.50 | 76.10 | 76.10 | 3.64% | 2,940 |
| Jun 12, 2026 | 74.21 | 75.50 | 71.10 | 73.43 | 73.43 | 1.56% | 1,400 |
| Jun 11, 2026 | 73.34 | 73.34 | 70.01 | 72.30 | 72.30 | 1.13% | 255 |
| Jun 10, 2026 | 73.57 | 74.36 | 70.00 | 71.49 | 71.49 | -0.86% | 679 |
| Jun 9, 2026 | 77.50 | 80.00 | 69.40 | 72.11 | 72.11 | -6.28% | 6,001 |
| Jun 8, 2026 | 75.00 | 78.67 | 70.81 | 76.94 | 76.94 | 3.72% | 3,930 |
| Jun 5, 2026 | 79.00 | 81.49 | 73.44 | 74.18 | 74.18 | -8.78% | 795 |
| Jun 4, 2026 | 81.30 | 81.84 | 77.81 | 81.32 | 81.32 | -0.70% | 2,077 |
| Jun 3, 2026 | 78.15 | 82.41 | 77.26 | 81.89 | 81.89 | 4.07% | 2,983 |
| Jun 2, 2026 | 76.96 | 80.63 | 74.74 | 78.69 | 78.69 | 5.68% | 4,159 |
| Jun 1, 2026 | 78.20 | 80.07 | 74.39 | 74.46 | 74.46 | -5.96% | 3,950 |