Skyworks Solutions, Inc. (LON:0L77)
London · Delayed Price · Currency is GBP · Price in USD 71.17
+4.75 (7.15%)
Sep 2, 2026, 5:14 PM GMT
LON:0L77 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 65.80 | 72.72 | 64.44 | 72.32 | 72.32 | 8.88% | 3,197 |
| 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 |
| 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 |