Skyworks Solutions, Inc. (LON:0L77)
London · Delayed Price · Currency is GBP · Price in USD 89.83
+0.96 (1.08%)
Sep 25, 2026, 5:11 PM GMT
LON:0L77 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 87.93 | 90.49 | 86.65 | 90.08 | 90.08 | 1.36% | 2,897 |
| Sep 24, 2026 | 89.31 | 91.98 | 88.35 | 88.87 | 88.87 | -2.02% | 1,397 |
| Sep 23, 2026 | 90.45 | 92.66 | 87.01 | 90.70 | 90.70 | 1.25% | 4,007 |
| Sep 22, 2026 | 88.74 | 91.00 | 86.14 | 89.58 | 89.58 | -0.07% | 2,456 |
| Sep 21, 2026 | 89.45 | 91.25 | 88.11 | 89.64 | 89.64 | 1.39% | 2,919 |
| Sep 18, 2026 | 91.00 | 92.72 | 87.60 | 88.41 | 88.41 | -1.97% | 3,577 |
| Sep 17, 2026 | 85.73 | 91.13 | 85.00 | 90.19 | 90.19 | 3.30% | 5,800 |
| Sep 16, 2026 | 89.27 | 92.60 | 85.86 | 87.30 | 87.30 | -2.83% | 4,318 |
| Sep 15, 2026 | 79.02 | 89.89 | 79.00 | 89.84 | 89.84 | 12.92% | 31,794 |
| Sep 14, 2026 | 87.27 | 89.40 | 79.35 | 79.56 | 79.56 | -11.30% | 10,068 |
| Sep 11, 2026 | 82.52 | 92.25 | 82.52 | 89.70 | 89.70 | 5.98% | 35,538 |
| Sep 10, 2026 | 77.00 | 84.85 | 74.30 | 84.64 | 84.64 | 11.82% | 7,051 |
| Sep 9, 2026 | 75.15 | 76.23 | 74.26 | 75.69 | 75.69 | 1.39% | 1,450 |
| Sep 8, 2026 | 74.15 | 76.00 | 73.55 | 74.65 | 74.65 | 0.74% | 708 |
| Sep 4, 2026 | 71.40 | 74.78 | 71.40 | 74.10 | 74.10 | 2.19% | 2,725 |
| Sep 3, 2026 | 71.00 | 72.63 | 70.13 | 72.51 | 72.51 | -0.73% | 664 |
| Sep 2, 2026 | 65.80 | 73.10 | 64.44 | 73.04 | 73.04 | 9.97% | 4,593 |
| Sep 1, 2026 | 68.88 | 68.88 | 63.90 | 66.42 | 66.42 | -0.49% | 381 |
| Aug 31, 2026 | 67.00 | 68.01 | 65.01 | 66.75 | 66.75 | 2.90% | 805 |
| Aug 28, 2026 | 66.76 | 68.70 | 64.59 | 64.87 | 64.87 | -2.80% | 449 |
| Aug 27, 2026 | 66.96 | 67.80 | 66.29 | 66.74 | 66.74 | 1.89% | 304 |
| Aug 26, 2026 | 64.71 | 67.36 | 63.71 | 65.50 | 65.50 | 0.14% | 384 |
| Aug 25, 2026 | 68.65 | 68.84 | 63.13 | 65.41 | 65.41 | -1.40% | 2,902 |
| Aug 24, 2026 | 66.26 | 67.50 | 65.47 | 66.34 | 66.34 | -0.82% | 133 |
| Aug 21, 2026 | 67.95 | 69.96 | 66.25 | 66.89 | 66.89 | -3.44% | 568 |
| Aug 20, 2026 | 69.55 | 70.00 | 66.49 | 69.27 | 69.27 | -0.01% | 642 |
| Aug 19, 2026 | 68.14 | 70.15 | 64.99 | 69.28 | 69.28 | 2.87% | 867 |
| Aug 18, 2026 | 66.45 | 68.15 | 64.51 | 67.35 | 67.35 | -1.78% | 572 |
| Aug 17, 2026 | 70.56 | 72.00 | 67.52 | 68.57 | 68.57 | -0.23% | 2,132 |
| Aug 14, 2026 | 71.02 | 71.02 | 67.76 | 68.73 | 68.73 | -1.67% | 255 |
| Aug 13, 2026 | 68.35 | 70.45 | 67.16 | 69.90 | 69.90 | 2.06% | 911 |
| Aug 12, 2026 | 69.22 | 69.85 | 67.17 | 68.49 | 68.49 | 0.21% | 320 |
| 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 |