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 $1,011.41 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $598.59, while $1000 invested 1 year ago would be worth $1,128.31. This corresponds to total returns of 1.14%, -40.14%, 12.83%, respectively, with annualized returns of 0.13%, -9.75%, 12.83%.

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
October 02, 2026	83.16	85.12	85.12	86.24	82.22	2,637
October 01, 2026	87.47	83.89	83.89	87.9	83.68	5,915
September 30, 2026	88.1	85.48	85.48	90.71	84.48	1,871
September 29, 2026	87.69	86.8	86.8	89.32	86.69	2,140
September 28, 2026	89.1	87.98	87.98	90.18	85.77	1,246
September 25, 2026	87.81	89.46	89.46	90.68	86.65	3,090
September 24, 2026	89.31	88.87	88.87	91.98	88.35	1,419
September 23, 2026	90.45	90.7	90.7	92.65	87.01	3,969
September 22, 2026	88.74	89.58	89.58	91	86.14	2,431
September 21, 2026	89.45	89.64	89.64	91.25	88.11	2,883
September 18, 2026	92.49	88.41	88.41	92.5	87.6	4,964
September 17, 2026	86	90.19	90.19	91.13	85	7,043
September 16, 2026	89.27	87.3	87.3	92.6	85.86	4,296
September 15, 2026	80.49	89.84	89.84	89.89	79.5	31,770
September 11, 2026	85.33	89.7	89.7	92.25	82.58	35,481
September 10, 2026	76.53	84.64	84.64	84.85	74.66	6,232
September 09, 2026	75.15	75.69	75.69	76.23	74.26	1,219
September 08, 2026	74.1	74.65	74.65	75.37	73.55	603
September 04, 2026	71.4	74.1	74.1	74.78	71.4	3,811
September 03, 2026	71.22	72.51	72.51	72.51	70.27	642
September 02, 2026	66.6	73.04	73.04	73.1	64.44	4,568
September 01, 2026	68.88	66.42	66.42	68.88	63.9	1,761
August 28, 2026	66.76	64.87	64.87	68.7	64.58	435
August 27, 2026	67.03	66.74	66.74	67.8	66.29	291
August 26, 2026	64.71	65.5	65.5	67.36	63.71	375
August 25, 2026	68.65	65.41	65.41	68.84	63.13	2,884
August 24, 2026	66.26	66.34	66.34	67.5	65.46	109
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