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 $1,310.16 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $833.08, while $1000 invested 1 year ago would be worth $1,580.28. This corresponds to total returns of 31.02%, -16.69%, 58.03%, respectively, with annualized returns of 5.96%, -5.91%, 58.03%.

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
September 30, 2026	76.49	76.17	76.17	77.19	75	4,565
September 29, 2026	75.9	75.78	75.78	77.94	75.13	450,016
September 28, 2026	77.01	75.9	75.9	77.33	74.15	7,724
September 25, 2026	74.43	77.25	77.25	77.63	73.91	10,019
September 24, 2026	73.18	72.36	72.36	73.6	71.89	5,996
September 23, 2026	73.47	74.16	74.16	75.31	72.2	18,105
September 22, 2026	72.06	73.31	73.31	73.8	70.5	27,649
September 21, 2026	70.5	71.43	71.43	72.3	68.17	11,054
September 18, 2026	69.39	68.78	68.78	70.64	68.59	63,987
September 17, 2026	67.63	68.34	68.34	69.56	66.05	52,766
September 16, 2026	73	72.34	72.34	75.88	71.54	9,391
September 15, 2026	71.56	74.53	74.53	74.75	71.38	11,480
September 11, 2026	71.23	75.15	75.15	75.61	70.17	16,052
September 10, 2026	70.5	70.03	70.03	71.77	68.81	6,614
September 09, 2026	71.4	71.26	71.26	72.35	69.67	5,128
September 08, 2026	76.5	72.22	72.22	76.5	71.91	9,525
September 04, 2026	74.96	74.54	74.54	75.41	74.19	5,047
September 03, 2026	72.37	73.98	73.98	74.19	71.36	5,963
September 02, 2026	73	72.64	72.64	74	71.42	5,855
September 01, 2026	73.65	72.44	72.44	74.07	71.4	10,035
August 28, 2026	73.66	72.35	72.35	76.12	72.12	10,572
August 27, 2026	74.13	73.83	73.83	75.5	73.22	10,475
August 26, 2026	72.16	73.33	73.33	73.76	71.08	5,610
August 25, 2026	73.04	71.7	71.7	73.98	71.67	5,743
August 24, 2026	72.86	71.91	71.91	73.54	70.92	18,741
August 21, 2026	75.5	73.93	73.93	76.28	73.6	17,749
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