NVIDIA Corporation (LON:0R1I)
London · Delayed Price · Currency is GBP · Price in USD 227.00
+8.54 (3.91%)
At close: May 13, 2026
LON:0R1I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 217.60 | 227.81 | 219.46 | 227.00 | 227.00 | 3.91% | 1,679,529 |
| May 12, 2026 | 221.10 | 223.74 | 214.93 | 218.46 | 218.46 | -1.05% | 1,921,494 |
| May 11, 2026 | 216.20 | 222.31 | 213.01 | 220.78 | 220.78 | 2.54% | 1,362,676 |
| May 8, 2026 | 211.25 | 217.78 | 207.80 | 215.31 | 215.31 | 1.23% | 977,340 |
| May 7, 2026 | 205.00 | 214.19 | 206.39 | 212.70 | 212.70 | 3.31% | 1,478,496 |
| May 6, 2026 | 199.53 | 207.18 | 196.07 | 205.89 | 205.89 | 4.30% | 1,400,747 |
| May 5, 2026 | 197.18 | 200.24 | 196.66 | 197.40 | 197.40 | -0.62% | 702,251 |
| May 4, 2026 | 199.70 | 201.72 | 194.77 | 198.63 | 198.63 | 0.73% | 1,037,914 |
| May 1, 2026 | 200.70 | 202.96 | 197.12 | 197.20 | 197.20 | -1.74% | 1,073,809 |
| Apr 30, 2026 | 211.05 | 211.98 | 198.69 | 200.69 | 200.69 | -3.49% | 2,846,353 |
| Apr 29, 2026 | 208.50 | 214.45 | 207.59 | 207.94 | 207.94 | -2.01% | 2,207,276 |
| Apr 28, 2026 | 215.75 | 219.07 | 205.19 | 212.20 | 212.20 | -1.46% | 1,854,788 |
| Apr 27, 2026 | 209.40 | 215.70 | 207.38 | 215.34 | 215.34 | 3.03% | 1,603,047 |
| Apr 24, 2026 | 202.75 | 210.93 | 199.02 | 209.01 | 209.01 | 4.94% | 1,697,163 |
| Apr 23, 2026 | 201.68 | 203.81 | 197.25 | 199.18 | 199.18 | -1.48% | 1,084,267 |
| Apr 22, 2026 | 201.08 | 202.49 | 199.00 | 202.17 | 202.17 | 1.05% | 752,302 |
| Apr 21, 2026 | 198.95 | 204.00 | 199.00 | 200.06 | 200.06 | -0.12% | 1,021,548 |
| Apr 20, 2026 | 200.90 | 200.57 | 197.84 | 200.30 | 200.30 | -0.08% | 841,261 |
| Apr 17, 2026 | 199.73 | 201.70 | 197.63 | 200.46 | 200.46 | 1.28% | 1,296,796 |
| Apr 16, 2026 | 199.53 | 200.28 | 195.82 | 197.92 | 197.92 | 0.55% | 1,500,103 |
| Apr 15, 2026 | 193.63 | 200.38 | 194.73 | 196.83 | 196.83 | 1.01% | 1,458,918 |
| Apr 14, 2026 | 188.50 | 195.00 | 188.76 | 194.86 | 194.86 | 3.60% | 1,204,711 |
| Apr 13, 2026 | 188.65 | 189.66 | 140.38 | 188.09 | 188.09 | -0.28% | 999,523 |
| Apr 10, 2026 | 182.55 | 190.00 | 181.24 | 188.61 | 188.61 | 2.88% | 1,112,399 |
| Apr 9, 2026 | 180.75 | 183.95 | 180.00 | 183.33 | 183.33 | 0.69% | 1,105,753 |
| Apr 8, 2026 | 174.70 | 185.26 | 178.10 | 182.08 | 182.08 | 3.54% | 1,271,000 |
| Apr 7, 2026 | 174.85 | 177.49 | 173.67 | 175.86 | 175.86 | -0.53% | 808,151 |
| 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 |