Skyworks Solutions, Inc. (0L77.L) LSE

Currency In USD

0L77.L Historical Return

If you invested $1000 in Skyworks Solutions, Inc. (0L77.L) since IPO date, it would be worth $794.8 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $419.03, while $1000 invested 1 year ago would be worth $887.61. This corresponds to total returns of -20.52%, -58.1%, -11.24%, respectively, with annualized returns of -2.63%, -15.97%, -11.24%.

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

0L77.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	67.95	66.89	66.89	69.96	66.25	557
August 20, 2026	69.55	69.27	69.27	70	66.49	628
August 19, 2026	68.14	69.28	69.28	70.15	64.99	851
August 18, 2026	66.45	67.35	67.35	68.15	64.51	1,342
August 17, 2026	70.56	68.61	68.61	72	67.52	3,478
August 14, 2026	71.02	68.73	68.73	71.02	67.76	200
August 13, 2026	68.35	69.9	69.9	70.45	67.16	895
August 12, 2026	69.22	68.49	68.49	69.85	67.17	307
August 11, 2026	68	68.35	68.35	71.75	67.88	1,489
August 10, 2026	70.62	69.29	69.29	74	68.69	772
August 07, 2026	67.94	70.05	70.05	70.15	64.73	562
August 06, 2026	66.6	67.23	67.23	68.29	65.05	3,919
August 05, 2026	66.48	66.6	66.6	67.32	65.5	743
August 04, 2026	61.1	66.31	66.31	66.31	60.41	2,984
August 03, 2026	62.93	60.81	60.81	62.93	60.11	4,684
July 31, 2026	62.44	62.17	62.17	64.06	60.41	636
July 30, 2026	61.2	61	61	63.64	59.99	7,150
July 29, 2026	58.16	63.45	63.45	63.69	57.5	3,683
July 28, 2026	63.2	64.06	64.06	65.01	60.5	1,624
July 27, 2026	60.21	62.64	62.64	62.66	60	1,173
July 23, 2026	61.73	60.07	60.07	64.44	60.07	4,848
July 22, 2026	64.8	62.59	62.59	64.8	61.4	1,018
July 21, 2026	61	63.13	63.13	63.41	60.76	633
July 20, 2026	60.46	59.93	59.93	60.52	59.11	751
July 17, 2026	55.6	59.1	59.1	59.35	55.26	429
July 16, 2026	58.5	56.63	56.63	58.5	55	295
July 15, 2026	58.42	57.27	57.27	58.42	55.5	1,221
July 14, 2026	57.16	58.3	58.3	60.4	57.02	1,206
July 13, 2026	61.44	58.48	58.48	61.44	57.55	725
July 10, 2026	58.07	60.67	60.67	60.77	58.07	993
July 09, 2026	60.1	60.62	60.62	61.52	57	959
July 08, 2026	60.77	59.44	59.44	60.77	57.28	1,706
July 07, 2026	60.27	60.82	60.82	62	59.52	2,271
July 06, 2026	64.05	63.24	63.24	64.42	62.12	1,383
July 02, 2026	66	62.85	62.85	67.77	62.4	2,388
July 01, 2026	66.72	66.12	66.12	68.5	65.52	9,093
June 30, 2026	67.06	68.82	68.82	69.31	66	7,664
June 29, 2026	69.41	67.12	67.12	69.61	65.14	6,716
June 26, 2026	68.75	68.2	68.2	69.59	66.65	1,059
June 25, 2026	72.03	71.45	71.45	74.56	68.63	3,302
June 24, 2026	74.97	70.15	70.15	75.67	70.08	1,847
June 23, 2026	74.7	72.41	72.41	76.4	71.5	4,603
June 22, 2026	72.96	77.34	77.34	79.11	70.5	2,593
June 18, 2026	72	71.82	71.82	73.29	68.6	3,135
June 17, 2026	71.4	71.18	71.18	72.65	71.18	1,857
June 16, 2026	77	72.85	72.85	77	72.62	589
June 15, 2026	76.4	76.1	76.1	77.09	73	2,866
June 12, 2026	74.21	72.86	72.86	75.5	71.1	1,335
June 11, 2026	73.34	72.3	72.3	73.34	70.01	234
June 10, 2026	73.57	73.31	73.31	74.36	70	637
June 09, 2026	77.5	72.11	72.11	80	69.39	5,952
June 08, 2026	75	75.27	75.27	78.67	70.81	3,825
June 05, 2026	79	74.2	74.2	81.49	73.44	4,379
June 04, 2026	81.3	81.32	81.32	81.84	77.81	1,978
June 03, 2026	78.15	80.94	80.94	82.41	77.26	3,293
June 02, 2026	76.96	79.78	79.78	80.63	74.74	4,708
June 01, 2026	78.2	74.46	74.46	80.07	74.39	5,328
May 29, 2026	81.4	79.46	79.46	84.36	79.21	11,402
May 28, 2026	78.68	81.7	81.7	82.02	78	2,322
May 27, 2026	84.5	80.12	80.12	87.65	78.98	3,092