Vipshop Holdings Limited (LON:0LQ0)
London · Delayed Price · Currency is GBP · Price in USD 15.02
-0.02 (-0.15%)
At close: Aug 1, 2025
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.88 | 15.08 | 14.87 | 15.02 | 15.02 | -0.15% | 3,046 |
| Jul 31, 2025 | 14.99 | 15.21 | 14.89 | 15.04 | 15.04 | -1.52% | 2,097 |
| Jul 30, 2025 | 15.44 | 15.49 | 15.24 | 15.27 | 15.27 | -1.77% | 3,076 |
| Jul 29, 2025 | 15.66 | 15.78 | 15.50 | 15.55 | 15.55 | -1.48% | 13,601 |
| Jul 28, 2025 | 15.94 | 16.10 | 15.78 | 15.78 | 15.78 | -0.94% | 1,342 |
| Jul 25, 2025 | 15.99 | 16.16 | 15.89 | 15.93 | 15.93 | -1.53% | 1,683 |
| Jul 24, 2025 | 16.40 | 16.53 | 16.15 | 16.18 | 16.18 | -1.94% | 6,013 |
| Jul 23, 2025 | 16.48 | 16.66 | 16.46 | 16.50 | 16.50 | 1.79% | 1,742 |
| Jul 22, 2025 | 15.85 | 16.23 | 15.81 | 16.21 | 16.21 | 2.38% | 2,894 |
| Jul 21, 2025 | 15.86 | 15.96 | 15.71 | 15.83 | 15.83 | 0.66% | 5,335 |
| Jul 18, 2025 | 15.45 | 15.96 | 15.43 | 15.73 | 15.73 | 3.53% | 4,925 |
| Jul 17, 2025 | 14.98 | 15.19 | 14.95 | 15.19 | 15.19 | 0.56% | 2,739 |
| Jul 16, 2025 | 15.23 | 15.44 | 14.99 | 15.11 | 15.11 | -4.40% | 9,641 |
| Jul 15, 2025 | 15.48 | 15.83 | 15.34 | 15.80 | 15.80 | 5.02% | 2,191 |
| Jul 14, 2025 | 15.02 | 15.22 | 15.01 | 15.05 | 15.05 | -0.07% | 7,423 |
| Jul 11, 2025 | 15.06 | 15.06 | 14.87 | 15.06 | 15.06 | 0.27% | 4,077 |
| Jul 10, 2025 | 15.04 | 15.16 | 15.01 | 15.02 | 15.02 | 0.07% | 1,388 |
| Jul 9, 2025 | 14.97 | 15.01 | 14.85 | 15.01 | 15.01 | -1.51% | 1,706 |
| Jul 8, 2025 | 15.12 | 15.35 | 14.99 | 15.24 | 15.24 | 1.97% | 4,128 |
| Jul 7, 2025 | 14.94 | 15.07 | 14.88 | 14.94 | 14.94 | -0.52% | 3,268 |
| Jul 3, 2025 | 15.04 | 15.07 | 14.90 | 15.02 | 15.02 | 0.01% | 3,772 |
| Jul 2, 2025 | 15.00 | 15.19 | 14.95 | 15.02 | 15.02 | -0.25% | 10,561 |
| Jul 1, 2025 | 15.13 | 15.13 | 15.02 | 15.06 | 15.06 | 0.98% | 2,216 |
| Jun 30, 2025 | 14.70 | 14.91 | 14.65 | 14.91 | 14.91 | -0.61% | 1,382 |
| Jun 27, 2025 | 14.89 | 15.10 | 14.89 | 15.00 | 15.00 | 1.21% | 396 |
| Jun 26, 2025 | 14.80 | 14.95 | 14.72 | 14.82 | 14.82 | -0.10% | 1,202 |
| Jun 25, 2025 | 14.72 | 14.96 | 14.56 | 14.84 | 14.84 | -0.93% | 1,206 |
| Jun 24, 2025 | 14.89 | 15.01 | 14.78 | 14.98 | 14.98 | 3.81% | 1,607 |
| Jun 23, 2025 | 14.71 | 14.87 | 14.41 | 14.43 | 14.43 | -3.09% | 1,574 |
| Jun 20, 2025 | 14.81 | 14.95 | 14.72 | 14.89 | 14.89 | 0.72% | 330 |
| Jun 18, 2025 | 14.80 | 14.94 | 14.70 | 14.78 | 14.78 | -1.54% | 581 |
| Jun 17, 2025 | 14.84 | 15.02 | 14.83 | 15.01 | 15.01 | -0.87% | 627 |
| Jun 16, 2025 | 15.00 | 15.14 | 14.88 | 15.14 | 15.14 | 1.02% | 761 |
| Jun 13, 2025 | 14.59 | 15.00 | 14.58 | 14.99 | 14.99 | -0.01% | 571 |
| Jun 12, 2025 | 14.93 | 15.02 | 14.74 | 14.99 | 14.99 | -0.13% | 900 |
| Jun 11, 2025 | 15.07 | 15.20 | 15.00 | 15.01 | 15.01 | -0.07% | 2,135 |
| Jun 10, 2025 | 14.98 | 15.03 | 14.92 | 15.02 | 15.02 | -0.19% | 1,241 |
| Jun 9, 2025 | 14.81 | 15.05 | 14.66 | 15.05 | 15.05 | 3.00% | 615 |
| Jun 6, 2025 | 14.34 | 14.61 | 14.21 | 14.61 | 14.61 | -0.38% | 2,206 |
| Jun 5, 2025 | 14.55 | 14.70 | 14.43 | 14.67 | 14.67 | 1.14% | 10,415 |
| Jun 4, 2025 | 14.28 | 14.58 | 14.22 | 14.50 | 14.50 | 0.97% | 1,568 |
| Jun 3, 2025 | 14.08 | 14.36 | 14.08 | 14.36 | 14.36 | 1.51% | 1,811 |
| Jun 2, 2025 | 13.81 | 14.22 | 13.75 | 14.15 | 14.15 | -42.26% | 46,204 |
| May 30, 2025 | 13.83 | 13.83 | 13.54 | 24.50 | 24.50 | - | 268 |
| May 29, 2025 | 14.37 | 14.40 | 14.26 | 24.50 | 24.50 | - | 120 |
| May 28, 2025 | 14.02 | 14.29 | 14.00 | 24.50 | 24.50 | - | 3,059 |
| May 27, 2025 | 14.05 | 14.16 | 13.83 | 24.50 | 24.50 | - | 1,334 |
| May 23, 2025 | 14.24 | 14.47 | 14.24 | 24.50 | 24.50 | - | 496 |
| May 22, 2025 | 14.60 | 14.74 | 14.43 | 24.50 | 24.50 | - | 3,951 |
| May 21, 2025 | 14.63 | 14.67 | 14.42 | 24.50 | 24.50 | - | 3,804 |