Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
68,068.52 +352.52 (+0.52%) CMC Crypto 200
1,428.89 +0.32 (+0.02%)
Skyworks Solutions, Inc. (0L77.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:07PM BST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 91.27 | 92.18 | 89.64 | 90.36 | 90.36 | 1,038 |
| 30 May 2024 | 90.49 | 91.56 | 90.02 | 91.03 | 91.03 | 672 |
| 29 May 2024 | 89.92 | 90.88 | 89.92 | 90.47 | 90.47 | 513 |
| 28 May 2024 | 92.55 | 92.75 | 91.82 | 92.54 | 92.54 | 1,257 |
| 24 May 2024 | 91.74 | 92.41 | 91.49 | 92.01 | 92.01 | 98 |
| 23 May 2024 | 94.06 | 94.11 | 90.70 | 90.74 | 90.74 | 595 |
| 22 May 2024 | 93.36 | 93.68 | 92.48 | 92.60 | 92.60 | 258 |
| 21 May 2024 | 92.94 | 93.43 | 91.65 | 93.18 | 93.18 | 1,260 |
| 20 May 2024 | 93.22 | 94.60 | 93.08 | 94.00 | 94.00 | 186 |
| 20 May 2024 | 0.68 Dividend | |||||
| 17 May 2024 | 94.70 | 94.70 | 92.97 | 92.97 | 92.29 | 172 |
| 16 May 2024 | 94.21 | 95.09 | 93.72 | 94.69 | 94.00 | 524 |
| 15 May 2024 | 95.11 | 95.22 | 93.47 | 93.69 | 93.00 | 1,938 |
| 14 May 2024 | 94.26 | 95.64 | 94.26 | 94.40 | 93.71 | 339 |
| 13 May 2024 | 92.46 | 93.83 | 92.28 | 93.42 | 92.74 | 652 |
| 10 May 2024 | 92.34 | 92.44 | 91.37 | 92.04 | 91.37 | 243 |
| 09 May 2024 | 92.56 | 93.07 | 92.28 | 92.49 | 91.81 | 200 |
| 08 May 2024 | 91.96 | 92.85 | 91.56 | 92.58 | 91.90 | 888 |
| 07 May 2024 | 92.39 | 93.46 | 92.19 | 92.70 | 92.02 | 234 |
| 03 May 2024 | 90.95 | 93.49 | 90.95 | 93.35 | 92.67 | 23,239 |
| 02 May 2024 | 91.56 | 92.19 | 89.33 | 89.69 | 89.03 | 818 |
| 01 May 2024 | 96.00 | 96.00 | 89.78 | 91.03 | 90.36 | 4,884 |
| 30 Apr 2024 | 107.49 | 108.81 | 107.49 | 107.83 | 107.04 | 398 |
| 29 Apr 2024 | 104.46 | 107.79 | 104.30 | 107.64 | 106.85 | 116,110 |
| 26 Apr 2024 | 102.90 | 104.53 | 102.51 | 104.09 | 103.33 | 180 |
| 25 Apr 2024 | 100.74 | 103.05 | 100.40 | 103.03 | 102.28 | 160 |
| 24 Apr 2024 | 102.17 | 102.36 | 100.34 | 101.37 | 100.63 | 302 |
| 23 Apr 2024 | 97.50 | 99.57 | 97.50 | 99.57 | 98.84 | 215 |
| 22 Apr 2024 | 96.96 | 98.61 | 96.07 | 98.38 | 97.66 | 196 |
| 19 Apr 2024 | 97.33 | 97.76 | 96.55 | 96.55 | 95.84 | 27,294 |
| 18 Apr 2024 | 97.82 | 98.71 | 97.14 | 97.86 | 97.14 | 291 |
| 17 Apr 2024 | 98.64 | 99.43 | 98.17 | 99.15 | 98.42 | 497 |
| 16 Apr 2024 | 100.42 | 100.87 | 99.29 | 99.37 | 98.64 | 560 |
| 15 Apr 2024 | 102.48 | 102.97 | 99.90 | 100.00 | 99.26 | 859 |
| 12 Apr 2024 | 102.65 | 103.37 | 101.41 | 101.64 | 100.90 | 426 |
| 11 Apr 2024 | 103.01 | 103.63 | 102.21 | 103.54 | 102.78 | 215 |
| 10 Apr 2024 | 105.82 | 105.88 | 102.19 | 102.67 | 101.92 | 363 |
| 09 Apr 2024 | 105.17 | 106.36 | 104.14 | 106.09 | 105.31 | 104,586 |
| 08 Apr 2024 | 105.20 | 105.20 | 103.24 | 104.55 | 103.79 | 525 |
| 05 Apr 2024 | 104.99 | 105.42 | 104.13 | 104.94 | 104.17 | 456 |
| 04 Apr 2024 | 107.55 | 108.47 | 107.55 | 108.30 | 107.51 | 541 |
| 03 Apr 2024 | 105.40 | 106.86 | 105.40 | 106.78 | 106.00 | 98 |
| 02 Apr 2024 | 106.98 | 106.98 | 105.96 | 105.96 | 105.19 | 96 |
| 28 Mar 2024 | 107.83 | 109.31 | 107.51 | 107.84 | 107.05 | 487 |
| 27 Mar 2024 | 105.27 | 106.99 | 105.01 | 106.96 | 106.18 | 882 |
| 26 Mar 2024 | 104.67 | 106.04 | 104.67 | 104.91 | 104.14 | 493 |
| 25 Mar 2024 | 105.15 | 105.42 | 103.62 | 105.31 | 104.54 | 2,397 |
| 22 Mar 2024 | 105.73 | 106.42 | 105.28 | 105.95 | 105.18 | 1,401 |
| 21 Mar 2024 | 107.26 | 109.12 | 106.82 | 106.82 | 106.04 | 2,390 |
| 20 Mar 2024 | 103.72 | 105.02 | 103.25 | 104.75 | 103.98 | 125 |
| 19 Mar 2024 | 102.53 | 104.11 | 101.92 | 104.11 | 103.35 | 214 |
| 18 Mar 2024 | 105.48 | 105.87 | 102.92 | 103.41 | 102.65 | 2,865 |
| 15 Mar 2024 | 104.04 | 105.57 | 103.47 | 105.03 | 104.26 | 354 |
| 14 Mar 2024 | 106.93 | 107.27 | 104.44 | 104.81 | 104.04 | 3,465 |
| 13 Mar 2024 | 108.64 | 109.23 | 107.23 | 107.77 | 106.98 | 124 |
| 12 Mar 2024 | 108.51 | 109.10 | 107.18 | 108.46 | 107.67 | 187 |
| 11 Mar 2024 | 105.81 | 107.78 | 105.69 | 106.92 | 106.14 | 237 |
| 08 Mar 2024 | 108.19 | 108.19 | 107.13 | 107.36 | 106.58 | 228 |
| 07 Mar 2024 | 105.42 | 108.32 | 105.12 | 107.59 | 106.80 | 478 |
| 06 Mar 2024 | 104.20 | 106.93 | 100.33 | 105.40 | 104.63 | 80,801 |
| 05 Mar 2024 | 102.90 | 103.47 | 100.50 | 100.57 | 99.83 | 5,811 |
| 04 Mar 2024 | 106.20 | 106.47 | 104.58 | 105.86 | 105.08 | 882 |
| 01 Mar 2024 | 105.58 | 106.98 | 104.54 | 106.98 | 106.20 | 542 |
| 29 Feb 2024 | 103.33 | 105.30 | 102.81 | 105.13 | 104.36 | 661 |
| 28 Feb 2024 | 103.25 | 103.25 | 101.97 | 102.18 | 101.43 | 1,310 |
| 27 Feb 2024 | 104.42 | 105.08 | 103.82 | 104.77 | 104.00 | 228 |
| 26 Feb 2024 | 104.09 | 104.57 | 103.47 | 103.69 | 102.93 | 901 |
| 23 Feb 2024 | 105.00 | 105.00 | 103.66 | 104.11 | 103.34 | 495 |
| 22 Feb 2024 | 104.92 | 105.03 | 103.95 | 105.02 | 104.25 | 524 |
| 21 Feb 2024 | 102.80 | 103.35 | 102.11 | 102.49 | 101.74 | 744 |
| 20 Feb 2024 | 102.50 | 103.86 | 102.42 | 102.97 | 102.21 | 1,073 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 105.57 | 105.57 | 103.04 | 104.85 | 104.08 | 3,007 |
| 16 Feb 2024 | 0.68 Dividend | |||||
| 15 Feb 2024 | 106.39 | 106.78 | 105.92 | 106.29 | 104.84 | 201 |
| 14 Feb 2024 | 104.69 | 106.08 | 104.60 | 105.17 | 103.73 | 263 |
| 13 Feb 2024 | 102.68 | 104.08 | 102.17 | 102.90 | 101.49 | 564 |
| 12 Feb 2024 | 105.39 | 107.48 | 105.13 | 106.92 | 105.46 | 1,327 |
| 09 Feb 2024 | 105.18 | 105.51 | 104.30 | 105.14 | 103.70 | 301 |
| 08 Feb 2024 | 104.16 | 105.37 | 103.42 | 105.06 | 103.62 | 980 |
| 07 Feb 2024 | 104.14 | 104.14 | 101.89 | 103.24 | 101.83 | 720 |
| 06 Feb 2024 | 101.39 | 102.81 | 101.13 | 102.79 | 101.39 | 198 |
| 05 Feb 2024 | 101.52 | 101.52 | 99.72 | 100.73 | 99.35 | 101 |
| 02 Feb 2024 | 101.71 | 101.71 | 99.57 | 100.29 | 98.92 | 661 |
| 01 Feb 2024 | 103.89 | 104.72 | 100.93 | 101.57 | 100.18 | 423 |
| 31 Jan 2024 | 106.47 | 106.93 | 102.15 | 105.00 | 103.57 | 950 |
| 30 Jan 2024 | 106.20 | 106.39 | 103.94 | 104.05 | 102.63 | 305 |
| 29 Jan 2024 | 105.00 | 105.74 | 104.72 | 105.31 | 103.87 | 111 |
| 26 Jan 2024 | 105.88 | 106.85 | 104.52 | 104.66 | 103.23 | 132 |
| 25 Jan 2024 | 107.91 | 109.70 | 106.90 | 106.95 | 105.49 | 1,406 |
| 24 Jan 2024 | 110.27 | 110.27 | 107.89 | 107.89 | 106.42 | 533 |
| 23 Jan 2024 | 109.17 | 110.37 | 109.16 | 109.45 | 107.95 | 152 |
| 22 Jan 2024 | 108.16 | 108.62 | 107.11 | 108.20 | 106.72 | 685 |
| 19 Jan 2024 | 104.84 | 106.19 | 104.00 | 106.19 | 104.74 | 323 |
| 18 Jan 2024 | 102.66 | 102.92 | 101.35 | 102.89 | 101.48 | 285 |
| 17 Jan 2024 | 101.16 | 101.16 | 98.85 | 98.98 | 97.63 | 1,417 |
| 16 Jan 2024 | 101.27 | 102.80 | 100.22 | 101.63 | 100.24 | 331 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 103.36 | 103.50 | 102.00 | 102.60 | 101.20 | 362 |
| 11 Jan 2024 | 103.69 | 104.54 | 102.14 | 103.02 | 101.61 | 140 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.