Skip to main content
NVIDIA Corporation (LON:0R1I)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
175.68
+7.26 (4.31%)
At close: Nov 11, 2026

LON:0R1I Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026173.12178.36168.89175.68175.684.31%2,173,787
Nov 10, 2026175.28183.10166.25168.42168.42-4.21%3,541,405
Nov 9, 2026189.13186.64170.24175.82175.82-6.22%4,146,822
Nov 6, 2026186.80194.89180.56187.49187.492.00%1,454,635
Nov 5, 2026204.10201.36181.56183.82183.82-9.85%1,742,104
Nov 4, 2026206.55210.89200.99203.90203.90-1.68%789,210
Nov 3, 2026203.63209.13202.06207.39207.391.09%472,036
Nov 2, 2026204.70209.98204.64205.15205.150.92%752,805
Oct 30, 2026213.20213.66200.94203.27203.27-4.39%809,573
Oct 29, 2026219.05215.38212.00212.61212.61-1.42%411,680
Oct 28, 2026218.15220.19215.22215.66215.66-0.89%587,440
Oct 27, 2026217.70219.19214.53217.60217.600.46%451,958
Oct 26, 2026210.85217.75209.97216.60216.602.33%568,511
Oct 23, 2026214.25215.33210.00211.67211.67-0.34%498,599
Oct 22, 2026218.35221.97212.00212.40212.40-4.09%869,522
Oct 21, 2026216.90222.88216.47221.45221.451.98%438,841
Oct 20, 2026218.45218.45212.77217.15217.15-0.12%571,020
Oct 19, 2026216.70219.63214.13217.42217.421.11%642,996
Oct 16, 2026214.35219.49214.75215.03215.03-0.91%557,466
Oct 15, 2026222.25221.30212.85217.00217.00-1.76%1,000,831
Oct 14, 2026223.75229.89220.35220.89220.89-2.92%699,610
Oct 13, 2026227.45227.58223.08227.53227.530.43%722,777
Oct 12, 2026232.70230.35224.91226.55226.55-1.34%659,121
Oct 9, 2026236.00235.50229.11229.62229.62-0.40%570,839
Oct 8, 2026237.70238.10229.85230.55230.55-2.66%899,447
Oct 7, 2026241.40240.77236.40236.85236.85-1.39%490,373
Oct 6, 2026236.30243.37239.27240.20240.200.94%711,120
Oct 5, 2026236.00238.75233.16237.97237.971.37%722,550
Oct 2, 2026230.15237.85231.17234.75234.751.80%863,768
Oct 1, 2026229.30232.22228.16230.59230.59-0.08%610,186
Sep 30, 2026230.95232.37227.21230.78230.781.09%508,952
Sep 29, 2026229.90232.80227.69228.30228.30-0.78%571,252
Sep 28, 2026225.20233.21222.75230.10230.102.26%997,436
Sep 25, 2026222.15226.93220.38225.01225.010.55%461,438
Sep 24, 2026228.00225.55221.07223.79223.79-0.67%381,119
Sep 23, 2026227.35231.33224.02225.30225.30-1.68%770,431
Sep 22, 2026223.75229.97224.90229.16229.160.87%658,814
Sep 21, 2026220.70227.68221.59227.17227.173.49%761,516
Sep 18, 2026218.55222.00218.01219.51219.510.05%851,876
Sep 17, 2026214.95219.90215.09219.41219.411.76%725,774
Sep 16, 2026212.80216.76211.83215.62215.621.85%770,003
Sep 15, 2026211.35213.94210.96211.70211.70-0.36%510,649
Sep 14, 2026219.45218.29208.94212.46212.46-3.07%1,501,715
Sep 11, 2026218.25222.00214.45219.18219.180.46%577,942
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