Skip to main content
logo
NVIDIA Corporation (LON:0R1I)
London flag London · Delayed Price · Currency is GBP · Price in USD
219.45
+1.27 (0.58%)
At close: Sep 11, 2026

LON:0R1I Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 2026225.40223.65217.19218.18218.18-2.54%464,940
Sep 9, 2026229.40226.63204.81224.12223.87-0.78%375,579
Sep 8, 2026229.40233.70204.81225.89225.649.56%827,978
Sep 7, 2026229.40206.17206.17206.17205.94-10.45%21,548
Sep 4, 2026225.90234.75205.00230.22229.960.04%1,410,106
Sep 3, 2026225.40230.40223.01230.13229.872.40%976,189
Sep 2, 2026217.10227.94216.08224.74224.493.32%1,102,504
Sep 1, 2026223.25220.90203.47217.52217.28-0.83%987,317
Aug 31, 2026218.01220.60215.85219.34219.10-3.27%840,827
Aug 28, 2026226.15229.26217.91226.75226.50-0.36%1,312,902
Aug 27, 2026211.05230.47209.66227.58227.338.24%2,610,208
Aug 26, 2026211.15214.27209.47210.25210.02-0.79%613,639
Aug 25, 2026210.95214.73207.99211.93211.691.00%1,541,072
Aug 24, 2026215.15219.20208.63209.83209.60-2.72%870,030
Aug 21, 2026216.10218.75213.01215.70215.46-0.41%334,562
Aug 20, 2026218.55219.84215.66216.60216.36-1.13%371,233
Aug 19, 2026219.45222.87216.79219.08218.83-0.23%464,629
Aug 18, 2026227.05225.50218.69219.59219.35-2.70%564,481
Aug 17, 2026225.00227.92224.75225.68225.430.15%591,573
Aug 14, 2026224.40227.48224.51225.34225.090.06%421,403
Aug 13, 2026223.85227.19223.00225.21224.960.55%719,773
Aug 12, 2026219.45225.10217.73223.98223.733.15%549,697
Aug 11, 2026219.15222.45216.72217.15216.91-0.71%602,919
Aug 10, 2026224.60225.58216.76218.71218.47-1.46%756,985
Aug 7, 2026219.25224.77218.65221.96221.710.89%581,452
Aug 6, 2026220.10223.61217.02220.01219.77-0.47%776,646
Aug 5, 2026211.65222.21211.94221.06220.814.45%1,253,284
Aug 4, 2026205.60212.17205.59211.65211.421.61%574,704
Aug 3, 2026195.93208.73195.80208.29208.064.71%2,677,907
Jul 31, 2026193.68200.06194.97198.91198.692.70%649,695
Jul 30, 2026193.68197.24190.01193.68193.470.43%1,821,832
Jul 29, 2026197.08198.58190.68192.85192.64-2.06%950,254
Jul 28, 2026197.78198.70192.74196.92196.700.15%671,233
Jul 27, 2026209.40212.65195.45196.62196.40-6.04%815,262
Jul 24, 2026208.50211.89193.38209.26209.030.37%472,802
Jul 23, 2026212.00213.24205.96208.49208.26-2.36%470,769
Jul 22, 2026206.65214.38204.50213.53213.293.56%734,369
Jul 21, 2026206.15208.66202.40206.18205.950.65%566,549
Jul 20, 2026204.40207.73202.46204.84204.610.58%552,450
Jul 17, 2026206.95207.40197.95203.65203.42-1.53%761,014
Jul 16, 2026210.25212.50205.85206.81206.58-1.70%490,778
Jul 15, 2026208.80215.00206.08210.39210.16-0.72%639,187
Jul 14, 2026204.83212.00202.45211.91211.673.80%1,191,830
Jul 13, 2026209.00212.00203.47204.16203.93-2.81%582,250
Jul 10, 2026200.00210.87199.30210.07209.843.37%829,169
Jul 9, 2026205.40206.30198.97203.22202.990.36%724,997
Jul 8, 2026196.10203.71192.90202.49202.272.53%656,786
Jul 7, 2026196.80198.40190.63197.50197.280.62%683,186
Jul 6, 2026194.40197.53193.48196.28196.060.74%532,349
Jul 3, 2026194.40194.83194.83194.83194.610.83%17,475