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

79.78

+5.32(+7.14%)

Updated at June 02 07:14PM

Currency In USD

0L77.L Historical Return

If you invested $1000 in Skyworks Solutions, Inc. (0L77.L) since IPO date, it would be worth $947.96 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $540.22, while $1000 invested 1 year ago would be worth $1,169.45. This corresponds to total returns of -5.2%, -45.98%, 16.95%, respectively, with annualized returns of -0.64%, -11.58%, 16.95%.

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
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
May 01, 2026	70.3	68.46	68.46	70.3	67.42	1,062
April 30, 2026	63.18	67.39	67.39	68.05	61.71	3,743
April 29, 2026	62.37	61.99	61.99	62.99	59.51	221
April 28, 2026	62.11	61.36	61.36	62.47	59.84	364
April 27, 2026	63.49	61.12	61.12	65.86	60.99	5,220
April 24, 2026	61.95	63.37	63.37	64.58	61	528
April 23, 2026	60.87	62.3	62.3	62.31	60.77	1,468
April 22, 2026	61.14	61.43	61.43	63	60.9	4,957
April 21, 2026	59.43	60.92	60.92	61.04	58.02	546
April 20, 2026	59.81	59.14	59.14	59.81	56.79	1,965
April 17, 2026	59.25	59.29	59.29	61.51	57.57	1,133
April 16, 2026	58.26	58.58	58.58	59.52	56.64	588
April 15, 2026	57.29	57.45	57.45	57.98	56.5	351
April 14, 2026	57.39	57.07	57.07	57.69	55.27	338
April 13, 2026	57.39	56.06	56.06	57.39	55.53	212
April 10, 2026	56.6	56.48	56.48	57.31	55.26	793
April 09, 2026	56.25	56.13	56.13	57	55.86	195
April 08, 2026	56.47	56.37	56.37	57.09	55.59	390
April 07, 2026	56.29	54.77	54.77	56.65	54.75	314
April 02, 2026	53.42	54.63	54.63	54.63	51.51	404
April 01, 2026	53.66	53.49	53.49	54.29	53.3	567
March 31, 2026	54.13	52.45	53.4	54.13	51.29	181
March 30, 2026	53.1	52.57	52.62	54.5	52.49	1,246
March 27, 2026	57.47	53.37	53.37	57.47	53.35	792
March 26, 2026	54.8	56.77	56.92	57.51	54.8	1,352
March 25, 2026	56.56	56.25	56.38	56.78	55	753
March 24, 2026	54	55.82	55.29	56.61	54	549
March 23, 2026	55.05	55.01	55.01	56	54.65	466
March 20, 2026	53.23	54	53.89	55.46	53.23	807
March 19, 2026	51.75	53.64	54.51	53.99	50.9	982
March 18, 2026	55.51	53.78	53.78	55.6	53.25	172
March 17, 2026	55.54	54.13	54.14	55.69	53.48	155
March 16, 2026	55.72	55.46	55.4	56.86	54.85	250
March 13, 2026	54.45	54.73	54.58	56.4	54.45	150
March 12, 2026	54.54	55.16	55.16	56.3	54.54	202
March 11, 2026	55.36	55.07	55	56.63	53.96	206
March 10, 2026	56.11	55.31	55.31	56.11	53.67	431
March 09, 2026	53.6	54.38	54.38	55.03	52.24	1,249
March 06, 2026	56.95	55.6	55.29	56.95	54.52	791
March 05, 2026	56	56.25	56.25	57.16	55.54	623