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 $1,253.69 as of August 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $794.95, while $1000 invested 1 year ago would be worth $1,514.65. This corresponds to total returns of 25.37%, -20.51%, 51.46%, respectively, with annualized returns of 5.09%, -7.36%, 51.46%.

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
August 20, 2026	78.18	75.17	75.17	79.05	74.74	8,899
August 19, 2026	79.42	77.15	77.15	81.16	77	3,034
August 18, 2026	82	78.1	78.1	82.3	77	7,049
August 17, 2026	84	84.11	84.11	85.54	82.8	5,251
August 14, 2026	82	81.94	81.94	83.37	81	3,777
August 13, 2026	84	83.21	83.21	84.45	82.56	2,462
August 12, 2026	81.59	83.42	83.42	84.8	81	6,866
August 11, 2026	80.23	80.95	80.95	82.59	80.23	7,091
August 10, 2026	82.15	81.12	81.12	85	80.57	7,188
August 07, 2026	79.1	81.57	81.57	81.63	78	9,153
August 06, 2026	76.35	78.79	78.79	80.17	75	10,876
August 05, 2026	81.44	78.08	78.08	81.9	76.8	14,338
August 04, 2026	85	80.83	80.83	87.2	79.5	45,599
August 03, 2026	82	81.95	81.95	83.64	78	19,745
July 31, 2026	85.29	83.58	83.58	87.2	82.27	3,384
July 30, 2026	79	83.95	83.95	85	79	3,791
July 29, 2026	81.51	81.85	81.85	85	79.53	3,726
July 28, 2026	85.28	84.62	84.62	88.2	83.75	6,007
July 27, 2026	90	87.36	87.36	90	84.66	2,980
July 24, 2026	90.97	87.13	87.13	91.24	86.15	3,271
July 23, 2026	90.55	88.57	88.57	91	87.3	18,913
July 22, 2026	88.25	92.54	92.54	94.18	88	4,720
July 21, 2026	88.56	91	91	92.41	87.5	4,422
July 20, 2026	89	88.09	88.09	90.5	87.1	2,484
July 17, 2026	85.25	87.72	87.72	89.93	83	11,135
July 16, 2026	91.2	87.04	87.04	93.63	86.55	3,513
July 15, 2026	96	93.48	93.48	96.51	90.46	2,690
July 14, 2026	90.01	94.28	94.28	95.85	89.8	4,123
July 13, 2026	92.55	91.23	91.23	96	90.65	7,867
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