Skip to main content
logo
NXP Semiconductors N.V. (LON:0EDE)
London flag London · Delayed Price · Currency is GBP · Price in USD
323.23
+9.98 (3.19%)
Jun 2, 2026, 4:45 PM GMT

LON:0EDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 2026326.99330.00305.63312.41--3.06%2,722
May 29, 2026329.93340.00320.48322.28322.28-3.42%2,267
May 28, 2026329.63337.91318.50333.69333.691.30%3,876
May 27, 2026332.90359.99325.21329.41329.41-0.04%3,727
May 26, 2026318.67331.99318.00329.54329.544.47%2,730
May 22, 2026302.50315.59298.00315.45315.454.51%1,478
May 21, 2026313.89313.90297.49301.83301.83-1.75%1,959
May 20, 2026295.00308.31290.00307.20307.203.20%2,436
May 19, 2026289.78298.42280.76297.68297.682.91%2,352
May 18, 2026289.84300.00288.00289.25289.25-1.89%2,210
May 15, 2026292.00295.26283.38294.81294.811.02%1,524
May 14, 2026297.00307.35291.38291.84291.84-2.20%1,149
May 13, 2026298.00302.60293.21298.40298.401.47%1,652
May 12, 2026305.07309.09291.01294.09294.09-2.62%2,892
May 11, 2026293.99303.00290.24301.99301.991.77%3,258
May 8, 2026293.45298.77288.01296.74296.741.81%1,593
May 7, 2026302.40306.00289.05291.47291.47-3.46%8,197
May 6, 2026287.50303.07283.02301.91301.912.02%3,482
May 5, 2026295.00296.80288.00295.93295.931.25%2,330
May 4, 2026296.00300.00288.13292.29292.29-0.07%6,920
May 1, 2026293.91295.00283.63292.50292.501.15%837
Apr 30, 2026287.64299.38279.74289.18289.180.46%5,095
Apr 29, 2026268.60292.90261.01287.86287.8624.84%19,007
Apr 28, 2026237.36245.22228.43230.59230.59-1.25%2,263
Apr 27, 2026243.57248.24232.58233.52233.52-3.65%4,597
Apr 24, 2026240.52245.88237.47242.37242.370.61%5,952
Apr 23, 2026231.00244.72226.00240.89240.896.53%1,608
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, 2026203.43203.43196.00197.63197.630.58%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