Skip to main content
logo
NVIDIA Corporation (LON:0R1I)
London flag London · Delayed Price · Currency is GBP · Price in USD
215.70
-0.90 (-0.41%)
At close: Aug 21, 2026

LON:0R1I Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026217.01218.75213.01215.15215.15-0.67%239,297
Aug 20, 2026218.55219.84215.66216.60216.60-1.13%371,233
Aug 19, 2026219.45222.87216.79219.08219.08-0.23%464,629
Aug 18, 2026227.05225.50218.69219.59219.59-2.70%564,481
Aug 17, 2026225.00227.92224.75225.68225.680.15%591,573
Aug 14, 2026224.40227.48224.51225.34225.340.06%421,403
Aug 13, 2026223.85227.19223.00225.21225.210.55%719,773
Aug 12, 2026219.45225.10217.73223.98223.983.15%549,697
Aug 11, 2026219.15222.45216.72217.15217.15-0.71%602,919
Aug 10, 2026224.60225.58216.76218.71218.71-1.46%756,985
Aug 7, 2026219.25224.77218.65221.96221.960.89%581,452
Aug 6, 2026220.10223.61217.02220.01220.01-0.47%776,646
Aug 5, 2026211.65222.21211.94221.06221.064.45%1,253,284
Aug 4, 2026205.60212.17205.59211.65211.651.61%574,704
Aug 3, 2026195.93208.73195.80208.29208.294.71%2,677,907
Jul 31, 2026193.68200.06194.97198.91198.912.70%649,695
Jul 30, 2026193.68197.24190.01193.68193.680.43%1,821,832
Jul 29, 2026197.08198.58190.68192.85192.85-2.06%950,254
Jul 28, 2026197.78198.70192.74196.92196.920.15%671,233
Jul 27, 2026209.40212.65195.45196.62196.62-6.04%815,262
Jul 24, 2026208.50211.89193.38209.26209.260.37%472,802
Jul 23, 2026212.00213.24205.96208.49208.49-2.36%470,769
Jul 22, 2026206.65214.38204.50213.53213.533.56%734,369
Jul 21, 2026206.15208.66202.40206.18206.180.65%566,549
Jul 20, 2026204.40207.73202.46204.84204.840.58%552,450
Jul 17, 2026206.95207.40197.95203.65203.65-1.53%761,014
Jul 16, 2026210.25212.50205.85206.81206.81-1.70%490,778
Jul 15, 2026208.80215.00206.08210.39210.39-0.72%639,187
Jul 14, 2026204.83212.00202.45211.91211.913.80%1,191,830
Jul 13, 2026209.00212.00203.47204.16204.16-2.81%582,250
Jul 10, 2026200.00210.87199.30210.07210.073.37%829,169
Jul 9, 2026205.40206.30198.97203.22203.220.36%724,997
Jul 8, 2026196.10203.71192.90202.49202.492.53%656,786
Jul 7, 2026196.80198.40190.63197.50197.500.62%683,186
Jul 6, 2026194.40197.53193.48196.28196.280.74%532,349
Jul 3, 2026194.40194.83194.83194.83194.830.83%17,475
Jul 2, 2026196.30200.05192.35193.22193.22-2.39%740,754
Jul 1, 2026197.88200.09193.47197.95197.95-0.39%625,419
Jun 30, 2026193.88199.03194.40198.72198.722.53%686,970
Jun 29, 2026195.13196.15189.77193.82193.82-0.42%625,387
Jun 26, 2026195.23195.74191.01194.63194.630.15%665,556
Jun 25, 2026200.50202.20192.14194.34194.34-1.66%910,970
Jun 24, 2026203.03201.81197.32197.62197.62-2.04%941,618
Jun 23, 2026209.80208.47200.04201.73201.73-3.47%731,996
Jun 22, 2026210.25213.98207.70208.98208.98-0.81%769,917
Jun 19, 2026210.25210.69210.69210.69210.690.49%22,619
Jun 18, 2026208.30211.18204.65209.67209.671.67%652,357
Jun 17, 2026211.35209.20205.33206.22206.22-1.57%720,426
Jun 16, 2026210.15212.45208.28209.50209.50-1.26%679,300
Jun 15, 2026206.85212.72205.19212.17212.173.59%944,183