ON Semiconductor Corporation (0KC4.L) LSE

108.50

+9.44(+9.53%)

Updated at May 13 02:20PM

Currency In USD

0KC4.L Historical Return

If you invested $1000 in ON Semiconductor Corporation (0KC4.L) since IPO date, it would be worth $1,839.92 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,323.65, while $1000 invested 1 year ago would be worth $2,365.9. This corresponds to total returns of 83.99%, 32.37%, 136.59%, respectively, with annualized returns of 15.31%, 9.81%, 136.59%.

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
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
April 13, 2026	68.29	71.09	71.09	71.48	68.23	6,132
April 10, 2026	69.29	69.15	69.15	70.07	68.01	3,397
April 09, 2026	68	68.42	68.42	69	66.2	3,938
April 08, 2026	66.5	68.39	68.39	68.39	66.2	8,006
April 07, 2026	63.6	63.17	63.17	63.99	61.92	2,107
April 02, 2026	60.32	61.4	61.4	62.25	58.71	6,395
April 01, 2026	62.4	62.61	62.82	64.93	61.26	4,388
March 31, 2026	56.8	59.01	61.24	59.63	56	8,640
March 30, 2026	58.48	56.06	56.06	59.23	55.77	2,610
March 27, 2026	60.5	57.98	57.98	60.5	57.97	4,785
March 26, 2026	62.87	61.22	61.07	62.87	61.01	4,050
March 25, 2026	63.27	63.43	63.75	64.28	62.75	2,297
March 24, 2026	62.46	62.76	62.67	62.76	59	3,660
March 23, 2026	56.13	59.77	60.49	61.98	56.13	1,515
March 20, 2026	59.45	58.78	58.74	60.34	58	1,228
March 19, 2026	58.58	60.23	60.23	61.67	56.72	1,866
March 18, 2026	61.59	60.8	60.88	62.89	60.25	814
March 17, 2026	60.2	61.3	61.3	61.3	59.88	1,491
March 16, 2026	59.9	60.48	60.78	60.78	59.26	3,211
March 13, 2026	56.8	58.15	58.15	59.23	56.8	2,399
March 12, 2026	59.06	58.09	57.55	59.06	57.88	732
March 11, 2026	59.92	58.98	58.98	60.44	58.7	1,539
March 10, 2026	59.27	59.89	59.88	60.83	58.77	3,606
March 09, 2026	55.25	57.34	57.34	57.5	55	4,892
March 06, 2026	61.26	57.46	57.46	61.49	57.17	5,352
March 05, 2026	61.66	59.78	59.78	63.76	59.78	3,621
March 04, 2026	62.75	63.06	63.06	64.8	62.47	6,649
March 03, 2026	64.5	64.1	64.1	65	62.33	2,856
March 02, 2026	64.95	65.81	65.81	66.36	63.95	3,240
February 27, 2026	67.92	65.63	65.63	68.83	65.63	5,418
February 26, 2026	68.41	68.26	68.26	70.02	67.04	4,873
February 25, 2026	70.77	70.31	70.31	71.97	69.78	1,384
February 24, 2026	70	69.72	69.72	72	69.04	4,916
February 23, 2026	69	68.73	68.73	70.06	68.14	1,590
February 20, 2026	67.76	69.55	69.55	69.55	67.61	2,348
February 19, 2026	72	67.75	67.75	72	67.12	14,700
February 18, 2026	72.5	70.38	70.38	74	70.18	3,345
February 17, 2026	71.95	71.8	71.8	72.93	70.77	15,068
February 13, 2026	70.42	71.78	71.78	71.78	69.59	2,122
February 12, 2026	71.68	70.9	70.9	73.57	70.21	13,284