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 $738.71 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $376.77, while $1000 invested 1 year ago would be worth $944.98. This corresponds to total returns of -26.13%, -62.32%, -5.5%, respectively, with annualized returns of -3.48%, -17.73%, -5.5%.

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
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
May 26, 2026	83.45	82.07	82.07	84.84	80	1,732
May 22, 2026	74	79.89	79.89	80.39	72	1,375
May 21, 2026	74.72	73.15	73.15	74.96	71.27	4,126
May 20, 2026	71.17	73.44	73.44	73.48	69.79	2,448
May 19, 2026	70.45	71.34	71.34	72.33	69.01	2,486
May 18, 2026	69.75	68.53	68.53	70.86	67.01	3,656
May 15, 2026	66	67.64	67.64	69.79	65.01	874
May 14, 2026	68.9	67.72	67.72	68.9	66.44	521
May 13, 2026	67.28	67.97	67.97	69	66.65	2,398
May 12, 2026	69.25	65.12	65.12	71.99	64.65	2,690
May 11, 2026	66.91	68.9	68.9	68.98	65.06	1,613
May 08, 2026	66.13	66.62	66.62	68.05	65	968
May 07, 2026	64.8	65.1	65.1	67.14	64.5	1,995
May 06, 2026	68.01	65.29	65.29	70	61.76	6,827
May 05, 2026	69.99	71.56	71.56	71.75	68.25	11,460