Skip to main content
logo
NVIDIA Corporation (LON:0R1I)
London flag London · Delayed Price · Currency is GBP · Price in USD
208.98
-1.71 (-0.81%)
At close: Jun 22, 2026

LON:0R1I Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 2026201.68207.07203.16204.82204.820.99%1,097,957
Jun 11, 2026203.53204.48199.08202.82202.820.07%1,095,416
Jun 10, 2026206.25208.19201.62202.68202.68-1.34%1,031,340
Jun 9, 2026208.40211.40199.35205.43205.43-1.71%1,684,159
Jun 8, 2026208.10210.83203.00209.00209.001.14%1,404,824
Jun 5, 2026215.55218.66206.37206.64206.64-6.21%1,495,929
Jun 4, 2026216.50220.65210.98220.32220.322.38%1,673,780
Jun 3, 2026226.35224.40214.58215.44215.19-3.51%1,247,478
Jun 2, 2026219.55235.00220.88223.28223.020.03%1,702,502
Jun 1, 2026215.05224.47206.00223.21222.953.54%1,612,579
May 29, 2026212.90217.52212.40215.57215.320.57%879,290
May 28, 2026211.05215.50209.28214.34214.090.70%1,698,054
May 27, 2026214.55216.52208.78212.86212.61-0.41%1,469,014
May 26, 2026217.20218.48212.00213.74213.49-0.74%1,450,126
May 25, 2026215.33215.33215.33215.33215.08-0.86%30,456
May 22, 2026218.95221.70215.17217.20216.95-1.31%1,358,850
May 21, 2026225.00227.40217.88220.09219.84-1.90%1,620,301
May 20, 2026220.90226.11219.68224.35224.090.47%949,800
May 19, 2026222.85224.48217.91223.30223.041.48%999,561
May 18, 2026226.25230.64219.65220.04219.79-4.77%1,585,266
May 15, 2026236.40241.00224.28231.05230.78-1.62%1,355,939
May 14, 2026226.05236.48225.83234.85234.583.46%2,126,921
May 13, 2026217.60227.81219.46227.00226.743.91%1,679,529
May 12, 2026221.10223.74214.93218.46218.21-1.05%1,921,494
May 11, 2026216.20222.31213.01220.78220.532.54%1,362,676
May 8, 2026211.25217.78207.80215.31215.061.23%977,340
May 7, 2026205.00214.19206.39212.70212.453.31%1,478,496
May 6, 2026199.53207.18196.07205.89205.654.30%1,400,747
May 5, 2026197.18200.24196.66197.40197.17-0.62%702,251
May 4, 2026199.70201.72194.77198.63198.400.73%1,037,914
May 1, 2026200.70202.96197.12197.20196.97-1.74%1,073,809
Apr 30, 2026211.05211.98198.69200.69200.45-3.49%2,846,353
Apr 29, 2026208.50214.45207.59207.94207.70-2.01%2,207,276
Apr 28, 2026215.75219.07205.19212.20211.95-1.46%1,854,788
Apr 27, 2026209.40215.70207.38215.34215.093.03%1,603,047
Apr 24, 2026202.75210.93199.02209.01208.774.94%1,697,163
Apr 23, 2026201.68203.81197.25199.18198.95-1.48%1,084,267
Apr 22, 2026201.08202.49199.00202.17201.941.05%752,302
Apr 21, 2026198.95204.00199.00200.06199.83-0.12%1,021,548
Apr 20, 2026200.90200.57197.84200.30200.07-0.08%841,261
Apr 17, 2026199.73201.70197.63200.46200.231.28%1,296,796
Apr 16, 2026199.53200.28195.82197.92197.690.55%1,500,103
Apr 15, 2026193.63200.38194.73196.83196.601.01%1,458,918
Apr 14, 2026188.50195.00188.76194.86194.633.60%1,204,711