Skip to main content
logo
NXP Semiconductors N.V. (LON:0EDE)
London flag London · Delayed Price · Currency is GBP · Price in USD
224.42
-0.03 (-0.01%)
Aug 21, 2026, 5:14 PM GMT

LON:0EDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026228.00230.00222.30225.21225.210.34%721
Aug 20, 2026227.00232.20223.10224.45224.45-0.76%1,023
Aug 19, 2026231.21235.84225.03226.16226.160.39%1,562
Aug 18, 2026233.40237.50220.80225.29225.29-4.03%4,399
Aug 17, 2026233.16240.41233.16234.75234.750.94%9,182
Aug 14, 2026231.70237.74228.69232.57232.57-0.89%840
Aug 13, 2026237.63239.75227.50234.67234.67-0.18%2,692
Aug 12, 2026239.81245.44234.15235.10235.100.04%9,425
Aug 11, 2026237.22241.06230.01235.01235.01-0.31%1,232
Aug 10, 2026246.71248.84233.72235.73235.73-1.74%969
Aug 7, 2026241.47243.00231.82239.92239.922.11%526
Aug 6, 2026235.09236.66226.53234.96234.961.26%3,095
Aug 5, 2026239.00242.25229.80232.04232.04-1.70%2,028
Aug 4, 2026226.00237.70222.00236.06236.065.16%3,517
Aug 3, 2026230.50235.00218.56224.47224.47-3.19%5,807
Jul 31, 2026247.01252.21231.87231.87231.87-6.74%5,286
Jul 30, 2026240.00252.51239.06248.64248.64-5,014
Jul 29, 2026250.30259.15239.20248.64248.64-4.93%5,897
Jul 28, 2026265.44267.44258.48261.52261.52-1.12%4,365
Jul 27, 2026279.00282.69262.16264.47264.47-2.55%2,159
Jul 24, 2026264.54282.82264.54271.40271.40-1.42%2,569
Jul 23, 2026273.50283.26266.00275.30275.30-1.11%2,681
Jul 22, 2026270.33279.49260.34278.39278.391.85%1,149
Jul 21, 2026272.20284.06269.13273.33273.330.71%1,775
Jul 20, 2026266.53274.62263.70271.39271.391.08%2,348
Jul 17, 2026264.22272.39258.00268.48268.48-0.35%2,785
Jul 16, 2026281.20281.20267.74269.44269.44-4.13%2,027
Jul 15, 2026281.63295.90274.46281.03281.03-2.01%1,604
Jul 14, 2026271.88294.42271.88286.79286.791.93%3,231
Jul 13, 2026287.00296.54280.00281.35281.35-3.95%1,847
Jul 10, 2026295.75295.75283.00292.93292.93-0.78%1,517
Jul 9, 2026284.00298.04281.24295.22295.224.59%954
Jul 8, 2026275.21284.56260.98282.27282.273.21%1,585
Jul 7, 2026270.00280.91260.98273.49273.49-3.66%1,236
Jul 6, 2026277.90288.00272.40283.88283.885.14%6,071
Jul 2, 2026282.97287.99267.81269.99269.99-3.59%3,207
Jul 1, 2026282.00283.37270.25280.05280.05-0.35%2,016
Jun 30, 2026279.00285.30273.03281.03281.030.80%1,274
Jun 29, 2026278.50285.31268.85278.79278.79-0.09%2,016
Jun 26, 2026284.97297.70278.27279.04279.04-7.70%3,269
Jun 25, 2026301.84310.00289.00302.32302.324.14%2,171
Jun 24, 2026301.16302.23288.74290.31290.31-2.40%1,668
Jun 23, 2026319.00320.00297.74298.47297.46-7.07%2,042
Jun 22, 2026305.00327.68296.70321.17320.091.80%5,177
Jun 18, 2026301.92317.64296.41315.48314.423.96%1,764
Jun 17, 2026302.89312.30300.00303.46302.44-1.57%839
Jun 16, 2026316.50322.00306.35308.31307.27-2.72%2,209
Jun 15, 2026318.20328.89304.50316.93315.864.01%1,494
Jun 12, 2026296.44311.40296.09304.70303.672.14%622
Jun 11, 2026285.50300.23277.29298.31297.303.69%2,689