Canada markets closed

Skyworks Solutions, Inc. (0L77.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
104.29-2.44 (-2.29%)
At close: 06:59PM BST
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2024106.47106.58104.12104.61104.61218
Jun 28, 2024106.16107.47105.60106.73106.7399,151
Jun 27, 2024105.82106.54105.26105.26105.26880
Jun 26, 2024106.21107.50105.79105.79105.791,170
Jun 25, 2024104.96108.00104.96108.00108.00190,587
Jun 24, 2024105.45107.04105.35105.36105.36714
Jun 21, 2024105.80106.49105.04106.48106.48904
Jun 20, 2024106.90107.50105.96106.47106.472,359
Jun 19, 2024------
Jun 18, 2024106.16107.04105.69106.71106.711,517
Jun 17, 2024104.31105.96103.50105.96105.96516
Jun 14, 2024105.69105.69104.43105.22105.222,013
Jun 13, 2024103.75106.01102.03106.01106.013,459
Jun 12, 202497.94103.0497.94102.85102.851,137
Jun 11, 202493.1495.0391.8794.9894.981,290
Jun 10, 202490.1394.3390.0893.9593.951,083
Jun 07, 202491.4691.7690.6390.6590.65584
Jun 06, 202491.7291.8890.8391.8591.85319
Jun 05, 202491.5091.5190.2191.1891.18826
Jun 04, 202491.2291.4489.6689.7289.72219,894
Jun 03, 202492.2293.3690.4791.1191.11993
May 31, 202491.2792.1889.6490.3690.361,038
May 30, 202490.4991.5690.0291.0391.03672
May 29, 202489.9290.8889.9290.4790.47513
May 28, 202492.5592.7591.8292.5492.541,257
May 24, 202491.7492.4191.4992.0192.0198
May 23, 202494.0694.1190.7090.7490.74595
May 22, 202493.3693.6892.4892.6092.60258
May 21, 202492.9493.4391.6593.1893.181,260
May 20, 202493.2294.6093.0894.0094.00186
May 20, 20240.68 Dividend
May 17, 202494.7094.7092.9792.9792.29172
May 16, 202494.2195.0993.7294.6994.00524
May 15, 202495.1195.2293.4793.6993.001,938
May 14, 202494.2695.6494.2694.4093.71339
May 13, 202492.4693.8392.2893.4292.74652
May 10, 202492.3492.4491.3792.0491.37243
May 09, 202492.5693.0792.2892.4991.81200
May 08, 202491.9692.8591.5692.5891.90888
May 07, 202492.3993.4692.1992.7092.02234
May 03, 202490.9593.4990.9593.3592.6723,239
May 02, 202491.5692.1989.3389.6989.03818
May 01, 202496.0096.0089.7891.0390.364,884
Apr 30, 2024107.49108.81107.49107.83107.04398
Apr 29, 2024104.46107.79104.30107.64106.85116,110
Apr 26, 2024102.90104.53102.51104.09103.33180
Apr 25, 2024100.74103.05100.40103.03102.28160
Apr 24, 2024102.17102.36100.34101.37100.63302
Apr 23, 202497.5099.5797.5099.5798.84215
Apr 22, 202496.9698.6196.0798.3897.66196
Apr 19, 202497.3397.7696.5596.5595.8427,294
Apr 18, 202497.8298.7197.1497.8697.14291
Apr 17, 202498.6499.4398.1799.1598.42497
Apr 16, 2024100.42100.8799.2999.3798.64560
Apr 15, 2024102.48102.9799.90100.0099.26859
Apr 12, 2024102.65103.37101.41101.64100.90426
Apr 11, 2024103.01103.63102.21103.54102.78215
Apr 10, 2024105.82105.88102.19102.67101.92363
Apr 09, 2024105.17106.36104.14106.09105.31104,586
Apr 08, 2024105.20105.20103.24104.55103.79525
Apr 05, 2024104.99105.42104.13104.94104.17456
Apr 04, 2024107.55108.47107.55108.30107.51541
Apr 03, 2024105.40106.86105.40106.78106.0098
Apr 02, 2024106.98106.98105.96105.96105.1996
Mar 28, 2024107.83109.31107.51107.84107.05487
Mar 27, 2024105.27106.99105.01106.96106.18882
Mar 26, 2024104.67106.04104.67104.91104.14493
Mar 25, 2024105.15105.42103.62105.31104.542,397
Mar 22, 2024105.73106.42105.28105.95105.181,401
Mar 21, 2024107.26109.12106.82106.82106.042,390
Mar 20, 2024103.72105.02103.25104.75103.98125
Mar 19, 2024102.53104.11101.92104.11103.35214
Mar 18, 2024105.48105.87102.92103.41102.652,865
Mar 15, 2024104.04105.57103.47105.03104.26354
Mar 14, 2024106.93107.27104.44104.81104.043,465
Mar 13, 2024108.64109.23107.23107.77106.98124
Mar 12, 2024108.51109.10107.18108.46107.67187
Mar 11, 2024105.81107.78105.69106.92106.14237
Mar 08, 2024108.19108.19107.13107.36106.58228
Mar 07, 2024105.42108.32105.12107.59106.80478
Mar 06, 2024104.20106.93100.33105.40104.6380,801
Mar 05, 2024102.90103.47100.50100.5799.835,811
Mar 04, 2024106.20106.47104.58105.86105.08882
Mar 01, 2024105.58106.98104.54106.98106.20542
Feb 29, 2024103.33105.30102.81105.13104.36661
Feb 28, 2024103.25103.25101.97102.18101.431,310
Feb 27, 2024104.42105.08103.82104.77104.00228
Feb 26, 2024104.09104.57103.47103.69102.93901
Feb 23, 2024105.00105.00103.66104.11103.34495
Feb 22, 2024104.92105.03103.95105.02104.25524
Feb 21, 2024102.80103.35102.11102.49101.74744
Feb 20, 2024102.50103.86102.42102.97102.211,073
Feb 19, 2024------
Feb 16, 2024105.57105.57103.04104.85104.083,007
Feb 16, 20240.68 Dividend
Feb 15, 2024106.39106.78105.92106.29104.84201
Feb 14, 2024104.69106.08104.60105.17103.73263
Feb 13, 2024102.68104.08102.17102.90101.49564
Feb 12, 2024105.39107.48105.13106.92105.461,327
Feb 09, 2024105.18105.51104.30105.14103.70301
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...