ON Semiconductor Corporation (0KC4.L) LSE

Currency In USD

0KC4.L Historical Return

If you invested $1000 in ON Semiconductor Corporation (0KC4.L) since IPO date, it would be worth $1,593.01 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $929.18, while $1000 invested 1 year ago would be worth $1,604.71. This corresponds to total returns of 59.3%, -7.08%, 60.47%, respectively, with annualized returns of 11.04%, -2.42%, 60.47%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0KC4.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	98.05	95.94	95.94	100.63	94.44	2,849
July 09, 2026	94	100.68	100.68	102.57	93	10,982
July 08, 2026	91.42	93.12	93.12	93.43	87	10,734
July 07, 2026	91.99	91.28	91.28	92.99	87.97	16,371
July 06, 2026	93.1	96.05	96.05	98.6	92	20,309
July 02, 2026	94.99	90.16	90.16	98.06	89.4	29,118
July 01, 2026	94.71	95.94	95.94	96.83	90.04	27,207
June 30, 2026	89.34	94.22	94.22	94.4	88.5	29,507
June 29, 2026	91.48	90.07	90.07	93.39	86.52	41,065
June 26, 2026	109.25	90.02	90.02	111.56	89.81	61,978
June 25, 2026	116.64	120.77	120.77	122	112.34	18,439
June 24, 2026	119.01	112.32	112.32	121.94	112	7,927
June 23, 2026	125.2	117.7	117.7	127.8	117.27	12,899
June 22, 2026	123.98	130.28	130.28	132.42	122	17,189
June 18, 2026	115.68	120.44	120.44	121.39	114.47	21,517
June 17, 2026	121.61	115.45	115.45	122	113.5	2,923
June 16, 2026	125.72	121.49	121.49	128.8	119.59	7,093
June 15, 2026	120.63	125.39	125.39	125.6	119	10,164
June 12, 2026	118.5	117.28	117.28	118.5	114	3,229
June 11, 2026	110.9	114.16	114.16	117.58	107.91	23,182
June 10, 2026	115.58	115.99	115.99	117.66	109.09	2,093
June 09, 2026	124	113.57	113.57	125	109.41	10,969
June 08, 2026	119.22	122.84	122.84	125	115	6,920
June 05, 2026	128.06	121.84	121.84	129.48	119.1	8,927
June 04, 2026	133.43	134.17	134.17	135.62	123.07	5,744
June 03, 2026	128.28	132.04	132.04	134.86	126.2	11,857
June 02, 2026	116.65	129.82	129.82	130.45	116.14	13,924
June 01, 2026	120.95	120.3	120.3	123.63	115.83	7,749
May 29, 2026	124.24	119.98	119.98	126	119.57	15,832
May 28, 2026	123.86	124.69	124.69	126.4	119.33	4,990
May 27, 2026	127	124.25	124.25	135.87	120.04	32,138
May 26, 2026	120.58	126.58	126.58	129.04	118.01	13,689
May 22, 2026	110.31	115.62	115.62	117.81	109.7	18,758
May 21, 2026	109.39	108.34	108.34	110.5	107.16	9,903
May 20, 2026	105.9	109.88	109.88	110.77	105.8	4,245
May 19, 2026	108	108.02	108.02	111	104.11	4,664
May 18, 2026	112.3	106.89	106.89	115.8	106.88	6,469
May 15, 2026	115.65	115.78	115.78	116.35	111.84	6,076
May 14, 2026	116.99	117.39	117.39	120	112.72	18,323
May 13, 2026	105	114.94	114.94	115.99	104.3	24,945
May 12, 2026	105.92	99.06	99.06	107	98.72	7,142
May 11, 2026	103.21	106.14	106.14	106.55	102.16	16,644
May 08, 2026	102	102.06	102.06	103.48	100.97	2,415
May 07, 2026	105.91	101.13	101.13	108.37	99.94	3,911
May 06, 2026	103	104.09	104.09	105.37	98.41	10,018
May 05, 2026	97.4	101.51	101.51	105.77	95.91	19,487
May 01, 2026	101	102.31	102.31	103	99.01	8,668
April 30, 2026	100.95	100.71	100.71	102.24	98	8,797
April 29, 2026	98.25	98.91	98.91	101.23	93.89	8,935
April 28, 2026	97.95	93.38	93.38	98	92.49	10,285
April 27, 2026	99	97.73	97.73	100	96.47	7,769
April 24, 2026	97.78	98.35	98.35	100.11	95.97	11,182
April 23, 2026	92.99	98.19	98.19	99.15	91.57	45,820
April 22, 2026	87.88	89.15	89.15	89.2	84.92	36,263
April 21, 2026	86.31	86.28	86.28	87.82	84.75	6,414
April 20, 2026	81.7	85.09	85.09	85.41	79.56	10,478
April 17, 2026	79.54	82.35	82.35	83.41	78.84	19,504
April 16, 2026	72.51	79.13	79.13	80.45	70.89	35,022
April 15, 2026	71	71.71	71.71	72.5	70.93	4,467
April 14, 2026	72	72.46	72.46	72.5	70.82	4,656