NVIDIA Corporation (LON:0R1I)
London · Delayed Price · Currency is GBP · Price in USD 176.79
+1.23 (0.70%)
At close: Apr 2, 2026
LON:0R1I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 175.83 | 177.15 | 170.20 | 176.79 | 176.79 | 0.70% | 3,213,339 |
| Apr 1, 2026 | 176.25 | 177.37 | 174.40 | 175.56 | 175.56 | 1.46% | 822,096 |
| Mar 31, 2026 | 166.95 | 173.88 | 162.97 | 173.03 | 173.03 | 4.14% | 1,531,203 |
| Mar 30, 2026 | 168.80 | 169.50 | 164.70 | 166.15 | 166.15 | -0.78% | 1,075,540 |
| Mar 27, 2026 | 174.05 | 173.77 | 167.22 | 167.46 | 167.46 | -2.61% | 1,636,704 |
| Mar 26, 2026 | 180.10 | 178.77 | 171.56 | 171.95 | 171.95 | -3.66% | 2,094,336 |
| Mar 25, 2026 | 174.65 | 181.21 | 176.52 | 178.48 | 178.48 | 1.59% | 1,267,306 |
| Mar 24, 2026 | 175.18 | 176.88 | 173.98 | 175.68 | 175.68 | -0.43% | 925,847 |
| Mar 23, 2026 | 175.63 | 179.21 | 169.31 | 176.44 | 176.44 | 1.85% | 1,423,532 |
| Mar 20, 2026 | 178.35 | 179.46 | 172.99 | 173.23 | 173.23 | -3.62% | 1,051,356 |
| Mar 19, 2026 | 182.55 | 181.25 | 175.80 | 179.74 | 179.74 | -0.83% | 1,202,947 |
| Mar 18, 2026 | 184.15 | 183.99 | 180.74 | 181.24 | 181.24 | -0.57% | 991,906 |
| Mar 17, 2026 | 183.93 | 185.38 | 181.69 | 182.28 | 182.28 | -1.77% | 1,661,202 |
| Mar 16, 2026 | 181.33 | 188.79 | 180.25 | 185.57 | 185.57 | 2.62% | 2,135,277 |
| Mar 13, 2026 | 184.80 | 186.08 | 180.00 | 180.83 | 180.83 | -1.17% | 3,155,067 |
| Mar 12, 2026 | 185.23 | 186.45 | 181.76 | 182.98 | 182.98 | -1.30% | 1,849,617 |
| Mar 11, 2026 | 185.18 | 187.60 | 184.08 | 185.39 | 185.39 | 0.35% | 1,071,327 |
| Mar 10, 2026 | 180.80 | 186.41 | 181.53 | 184.74 | 184.73 | 2.75% | 998,084 |
| Mar 9, 2026 | 175.63 | 180.91 | 173.00 | 179.80 | 179.79 | -0.61% | 1,488,359 |
| Mar 6, 2026 | 181.73 | 183.01 | 178.81 | 180.91 | 180.90 | 0.10% | 1,314,439 |
| Mar 5, 2026 | 182.00 | 184.05 | 177.95 | 180.73 | 180.72 | -1.87% | 1,649,862 |
| Mar 4, 2026 | 179.13 | 184.70 | 177.00 | 184.18 | 184.17 | 2.32% | 1,980,676 |
| Mar 3, 2026 | 180.45 | 182.48 | 176.00 | 180.00 | 179.99 | -1.44% | 1,447,539 |
| Mar 2, 2026 | 180.30 | 183.46 | 172.12 | 182.63 | 182.62 | 2.40% | 2,581,743 |
| Feb 27, 2026 | 186.05 | 186.69 | 178.18 | 178.35 | 178.34 | -4.19% | 1,974,117 |
| Feb 26, 2026 | 195.43 | 199.00 | 184.58 | 186.15 | 186.14 | -5.59% | 2,650,148 |
| Feb 25, 2026 | 192.20 | 197.62 | 192.71 | 197.18 | 197.17 | 2.35% | 1,255,918 |
| Feb 24, 2026 | 191.48 | 194.81 | 187.41 | 192.65 | 192.64 | 0.84% | 1,014,250 |
| Feb 23, 2026 | 189.38 | 193.96 | 187.03 | 191.05 | 191.04 | 0.78% | 1,431,895 |
| Feb 20, 2026 | 187.58 | 190.32 | 185.95 | 189.57 | 189.56 | 1.47% | 1,234,544 |
| Feb 19, 2026 | 189.78 | 189.24 | 185.67 | 186.82 | 186.81 | -1.19% | 769,696 |
| Feb 18, 2026 | 184.45 | 190.36 | 184.26 | 189.08 | 189.07 | 1.65% | 993,544 |
| Feb 17, 2026 | 182.85 | 186.02 | 179.19 | 186.01 | 186.00 | 1.75% | 1,093,376 |
| Feb 16, 2026 | 182.85 | 182.81 | 182.81 | 182.81 | 182.80 | -0.60% | 1,404 |
| Feb 13, 2026 | 187.93 | 188.37 | 182.20 | 183.92 | 183.91 | -2.78% | 1,016,638 |
| Feb 12, 2026 | 189.73 | 193.60 | 187.24 | 189.18 | 189.17 | -1.36% | 1,145,043 |
| Feb 11, 2026 | 190.05 | 193.25 | 188.00 | 191.79 | 191.77 | 1.23% | 1,157,479 |
| Feb 10, 2026 | 190.75 | 192.47 | 188.12 | 189.46 | 189.45 | -0.81% | 1,014,955 |
| Feb 9, 2026 | 183.08 | 193.66 | 182.82 | 191.01 | 190.99 | 3.59% | 1,021,724 |
| Feb 6, 2026 | 174.30 | 185.16 | 170.00 | 184.39 | 184.38 | 5.95% | 2,094,831 |
| Feb 5, 2026 | 174.25 | 178.43 | 171.31 | 174.05 | 174.04 | -0.21% | 1,074,445 |
| Feb 4, 2026 | 180.55 | 181.74 | 171.91 | 174.42 | 174.41 | -2.76% | 1,245,673 |
| Feb 3, 2026 | 187.68 | 187.45 | 178.06 | 179.37 | 179.36 | -5.42% | 1,324,012 |
| Feb 2, 2026 | 192.65 | 190.29 | 184.98 | 189.65 | 189.64 | -1.07% | 1,003,469 |
| Jan 30, 2026 | 189.88 | 194.48 | 187.03 | 191.71 | 191.70 | 0.62% | 820,196 |
| Jan 29, 2026 | 190.85 | 193.47 | 186.06 | 190.52 | 190.51 | -0.58% | 985,354 |
| Jan 28, 2026 | 187.28 | 192.68 | 188.89 | 191.63 | 191.62 | 1.22% | 1,080,688 |
| Jan 27, 2026 | 187.08 | 190.00 | 185.71 | 189.32 | 189.31 | 1.35% | 626,846 |
| Jan 26, 2026 | 187.73 | 189.10 | 184.02 | 186.80 | 186.79 | -0.68% | 604,690 |
| Jan 23, 2026 | 185.48 | 189.56 | 183.50 | 188.08 | 188.07 | 1.82% | 780,635 |