NVIDIA Corporation (LON:0R1I)
London · Delayed Price · Currency is GBP · Price in USD 172.30
-4.33 (-2.45%)
At close: Aug 1, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 179.73 | 178.02 | 170.91 | 172.30 | 172.30 | -2.45% | 1,528,514 |
| Jul 31, 2025 | 179.18 | 185.39 | 178.68 | 176.63 | 176.63 | -1.64% | 1,411,182 |
| Jul 30, 2025 | 175.53 | 179.68 | 175.42 | 179.58 | 179.58 | 1.78% | 1,413,061 |
| Jul 29, 2025 | 174.50 | 179.52 | 175.18 | 176.44 | 176.44 | 0.51% | 1,962,132 |
| Jul 28, 2025 | 173.28 | 175.69 | 173.50 | 175.54 | 175.54 | 1.19% | 1,094,500 |
| Jul 25, 2025 | 172.75 | 174.72 | 172.97 | 173.47 | 173.47 | -0.11% | 2,506,875 |
| Jul 24, 2025 | 168.05 | 173.83 | 170.78 | 173.67 | 173.67 | 1.83% | 903,923 |
| Jul 23, 2025 | 167.58 | 170.55 | 167.03 | 170.55 | 170.55 | 1.60% | 872,173 |
| Jul 22, 2025 | 172.95 | 171.48 | 164.62 | 167.86 | 167.86 | -2.77% | 1,303,748 |
| Jul 21, 2025 | 171.53 | 173.36 | 171.67 | 172.63 | 172.63 | 0.23% | 697,181 |
| Jul 18, 2025 | 172.35 | 174.26 | 150.00 | 172.24 | 172.24 | -0.60% | 1,769,471 |
| Jul 17, 2025 | 169.83 | 174.14 | 170.85 | 173.28 | 173.28 | 1.48% | 1,360,379 |
| Jul 16, 2025 | 171.18 | 171.75 | 168.91 | 170.75 | 170.75 | -0.11% | 1,069,019 |
| Jul 15, 2025 | 164.05 | 172.60 | 163.80 | 170.93 | 170.93 | 3.60% | 1,967,928 |
| Jul 14, 2025 | 165.63 | 166.37 | 162.03 | 165.00 | 165.00 | -0.38% | 1,054,153 |
| Jul 11, 2025 | 163.28 | 167.87 | 162.45 | 165.63 | 165.63 | 0.98% | 1,263,118 |
| Jul 10, 2025 | 162.45 | 164.73 | 161.64 | 164.02 | 164.02 | 0.73% | 993,838 |
| Jul 9, 2025 | 159.03 | 164.40 | 134.48 | 162.83 | 162.83 | 1.99% | 1,122,776 |
| Jul 8, 2025 | 158.90 | 160.22 | 158.00 | 159.65 | 159.65 | 0.75% | 703,221 |
| Jul 7, 2025 | 159.23 | 159.50 | 157.35 | 158.46 | 158.46 | -0.56% | 952,894 |
| Jul 4, 2025 | 159.23 | 159.34 | 159.34 | 159.34 | 159.34 | 0.08% | 17,238 |
| Jul 3, 2025 | 155.58 | 160.97 | 156.87 | 159.22 | 159.22 | 1.47% | 1,031,089 |
| Jul 2, 2025 | 152.10 | 157.60 | 151.10 | 156.91 | 156.91 | 1.54% | 2,488,644 |
| Jul 1, 2025 | 156.30 | 157.80 | 151.52 | 154.53 | 154.53 | -1.97% | 1,767,523 |
| Jun 30, 2025 | 158.00 | 159.43 | 155.97 | 157.64 | 157.64 | 0.39% | 1,222,712 |
| Jun 27, 2025 | 155.88 | 158.70 | 155.02 | 157.02 | 157.02 | 0.42% | 1,400,705 |
| Jun 26, 2025 | 152.20 | 157.00 | 152.02 | 156.36 | 156.36 | 1.68% | 1,623,170 |
| Jun 25, 2025 | 147.88 | 153.95 | 145.71 | 153.77 | 153.77 | 4.36% | 2,333,067 |
| Jun 24, 2025 | 144.05 | 147.89 | 145.25 | 147.35 | 147.35 | 2.15% | 957,516 |
| Jun 23, 2025 | 143.03 | 144.72 | 141.24 | 144.24 | 144.24 | 0.27% | 787,132 |
| Jun 20, 2025 | 145.08 | 146.20 | 130.00 | 143.86 | 143.86 | -0.84% | 1,772,862 |
| Jun 19, 2025 | 145.08 | 145.08 | 145.08 | 145.08 | 145.08 | 0.03% | - |
| Jun 18, 2025 | 144.30 | 145.61 | 143.12 | 145.03 | 145.03 | 0.33% | 944,200 |
| Jun 17, 2025 | 144.90 | 145.42 | 143.61 | 144.56 | 144.56 | -0.39% | 2,070,515 |
| Jun 16, 2025 | 142.45 | 146.18 | 140.00 | 145.13 | 145.13 | 2.07% | 1,112,349 |
| Jun 13, 2025 | 144.15 | 145.00 | 140.80 | 142.18 | 142.18 | -1.74% | 1,541,608 |
| Jun 12, 2025 | 144.25 | 145.00 | 140.46 | 144.70 | 144.70 | 1.51% | 2,194,560 |
| Jun 11, 2025 | 142.50 | 145.25 | 142.41 | 142.55 | 142.55 | -0.07% | 1,307,790 |
| Jun 10, 2025 | 143.03 | 143.44 | 141.53 | 142.66 | 142.65 | 0.18% | 1,237,714 |
| Jun 9, 2025 | 142.15 | 144.99 | 139.92 | 142.40 | 142.39 | -0.16% | 2,151,909 |
| Jun 6, 2025 | 141.88 | 143.26 | 139.08 | 142.62 | 142.61 | 1.53% | 994,237 |
| Jun 5, 2025 | 141.68 | 144.00 | 140.41 | 140.48 | 140.47 | -0.65% | 2,818,045 |
| Jun 4, 2025 | 141.08 | 142.59 | 139.54 | 141.39 | 141.38 | 0.71% | 1,343,415 |
| Jun 3, 2025 | 136.15 | 142.00 | 136.85 | 140.40 | 140.39 | 2.13% | 2,380,084 |
| Jun 2, 2025 | 135.73 | 137.82 | 132.95 | 137.47 | 137.46 | 2.37% | 1,742,197 |
| May 30, 2025 | 141.88 | 139.69 | 132.92 | 134.29 | 134.28 | -3.61% | 2,056,017 |
| May 29, 2025 | 135.58 | 143.82 | 138.34 | 139.32 | 139.31 | 1.56% | 2,545,530 |
| May 28, 2025 | 133.68 | 137.25 | 134.80 | 137.18 | 137.17 | 1.33% | 1,136,946 |
| May 27, 2025 | 131.03 | 135.65 | 117.20 | 135.38 | 135.37 | 3.11% | 1,213,643 |
| May 26, 2025 | 131.29 | 131.29 | 131.29 | 131.29 | 131.28 | 0.20% | 21,621 |