Skip to main content
logo
NXP Semiconductors N.V. (LON:0EDE)
London flag London · Delayed Price · Currency is GBP · Price in USD
225.65
+0.60 (0.27%)
Apr 22, 2026, 5:10 PM GMT

LON:0EDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 2026226.97231.82223.49226.12226.120.48%1,564
Apr 21, 2026221.80228.38216.77225.05225.052.73%765
Apr 20, 2026216.00220.10208.89219.07219.071.77%1,640
Apr 17, 2026210.70220.00209.00215.26215.260.77%2,252
Apr 16, 2026205.90216.34204.51213.61213.612.97%1,685
Apr 15, 2026209.79215.50202.96207.44207.44-0.65%736
Apr 14, 2026208.09215.26204.08208.79208.791.62%1,516
Apr 13, 2026200.00208.96195.51205.46205.460.62%1,169
Apr 10, 2026208.42211.99203.55204.20204.20-0.30%1,649
Apr 9, 2026198.10208.00198.10204.81204.81-0.07%524
Apr 8, 2026201.57208.87199.67204.96204.965.83%2,327
Apr 7, 2026198.80200.61191.74193.67193.670.46%804
Apr 2, 2026194.90195.02188.54192.78192.78-2.10%907
Apr 1, 2026197.55200.11195.91196.91196.910.24%1,115
Mar 31, 2026189.02197.23187.50196.43196.435.10%1,556
Mar 30, 2026190.54197.30186.29186.90186.90-2.19%687
Mar 27, 2026200.99202.28190.58191.09191.09-3.12%2,595
Mar 26, 2026195.70199.57191.50197.25197.25-0.19%2,137
Mar 25, 2026203.43203.43196.00197.63197.630.06%1,253
Mar 24, 2026199.61199.61190.00197.52196.500.97%1,010
Mar 23, 2026191.01200.00185.00195.63194.623.02%2,017
Mar 20, 2026192.50197.68189.20189.89188.91-2.01%1,210
Mar 19, 2026196.00196.00185.00193.78192.780.24%812
Mar 18, 2026195.00199.94190.01193.32192.32-0.48%1,688
Mar 17, 2026191.30197.11189.66194.26193.250.47%1,539
Mar 16, 2026194.50196.00190.00193.36192.361.36%886
Mar 13, 2026192.89195.26190.00190.76189.770.17%1,337
Mar 12, 2026197.70204.46190.42190.43189.44-4.34%3,219
Mar 11, 2026203.33209.44198.34199.07198.04-2.63%1,148
Mar 10, 2026204.40208.37201.86204.45203.392.11%2,401
Mar 9, 2026197.93202.21193.63200.22199.18-1.96%2,972
Mar 6, 2026210.92213.00199.02204.23203.17-2.02%1,575
Mar 5, 2026216.00218.00208.45208.45207.37-3.99%2,028
Mar 4, 2026214.20218.88208.01217.11215.99-0.23%13,610
Mar 3, 2026223.70223.70213.39217.62216.49-2.63%2,933
Mar 2, 2026224.00227.00218.00223.49222.33-0.95%1,977
Feb 27, 2026231.80237.24223.23225.63224.46-2.73%13,562
Feb 26, 2026233.40240.46228.58231.96230.76-1.02%1,324
Feb 25, 2026237.00239.10232.00234.36233.15-0.06%1,619
Feb 24, 2026232.89238.99228.00234.49233.283.13%2,916
Feb 23, 2026236.78236.78225.16227.37226.19-2.26%1,688
Feb 20, 2026235.50239.07229.00232.62231.420.61%2,069
Feb 19, 2026238.45239.11229.93231.20230.00-3.35%3,553
Feb 18, 2026243.60252.00238.91239.21237.97-2.57%3,023
Feb 17, 2026243.00246.19237.81245.52244.250.97%2,758
Feb 13, 2026241.36245.23234.37243.15241.890.11%1,842
Feb 12, 2026249.61255.45239.90242.89241.63-2.63%2,490
Feb 11, 2026236.71249.46236.55249.46248.174.46%1,970
Feb 10, 2026228.25239.34225.46238.81237.574.60%1,194
Feb 9, 2026225.20230.00220.25228.31227.131.45%1,804