Shopify Inc. (LON:0VHA)
London flag London · Delayed Price · Currency is GBP · Price in USD
179.41
+3.99 (2.27%)
At close: Oct 28, 2025

Shopify Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025175.20179.49172.85179.41179.412.27%13,710
Oct 27, 2025175.00176.75172.80175.42175.420.75%27,771
Oct 24, 2025167.90174.65167.60174.11174.114.26%11,834
Oct 23, 2025162.60167.02162.10167.00167.004.48%15,713
Oct 22, 2025163.00165.00159.40159.84159.84-2.08%8,413
Oct 21, 2025164.98165.50161.10163.24163.24-0.55%5,541
Oct 20, 2025159.77165.03158.90164.14164.143.47%11,633
Oct 17, 2025153.92158.78151.00158.64158.640.34%4,912
Oct 16, 2025156.58164.42156.58158.11158.111.51%14,423
Oct 15, 2025153.80158.64153.17155.75155.750.81%28,952
Oct 14, 2025151.60154.50145.26154.50154.500.79%22,280
Oct 13, 2025154.00157.00151.26153.29153.290.59%14,633
Oct 10, 2025164.05165.17152.04152.40152.40-6.51%19,564
Oct 9, 2025165.80167.58162.49163.00163.00-1.12%8,808
Oct 8, 2025161.38166.82161.28164.85164.851.49%10,783
Oct 7, 2025160.90168.14160.83162.44162.44-1.86%10,486
Oct 6, 2025164.02169.62162.40165.51165.513.86%22,395
Oct 3, 2025152.29162.43151.50159.36159.366.70%25,594
Oct 2, 2025149.90151.39147.96149.35149.350.17%8,781
Oct 1, 2025146.14151.72146.06149.10149.100.86%12,875
Sep 30, 2025149.98151.34145.47147.82147.82-0.05%13,912
Sep 29, 2025142.64148.37140.50147.89147.895.48%9,389
Sep 26, 2025143.53145.00139.54140.21140.21-1.80%12,787
Sep 25, 2025148.86148.86142.06142.77142.77-4.21%12,620
Sep 24, 2025150.00152.03148.69149.05149.05-0.24%4,746
Sep 23, 2025157.50157.50149.39149.42149.42-5.85%11,301
Sep 22, 2025154.96158.93151.89158.70158.703.01%13,324
Sep 19, 2025152.57155.05151.96154.06154.061.59%11,897
Sep 18, 2025150.00152.87148.27151.65151.653.42%8,548
Sep 17, 2025147.02149.12145.50146.64146.640.16%4,802
Sep 16, 2025148.41150.06145.31146.40146.40-0.44%5,958
Sep 15, 2025144.49147.88143.25147.05147.053.52%16,968
Sep 12, 2025144.97144.97141.68142.05142.05-2.81%5,244
Sep 11, 2025141.99146.86141.99146.15146.152.21%13,347
Sep 10, 2025143.50145.39142.62142.99142.99-0.56%34,790
Sep 9, 2025144.50146.47142.85143.79143.79-1.79%17,864
Sep 8, 2025147.69148.55144.26146.42146.42-0.12%7,630
Sep 5, 2025145.57147.87144.95146.59146.590.99%17,962
Sep 4, 2025140.40145.61140.07145.16145.164.04%14,380
Sep 3, 2025138.23140.84138.11139.52139.520.49%6,305
Sep 2, 2025141.18141.28133.42138.83138.83-1.95%56,497
Aug 29, 2025141.71142.85139.98141.59141.59-0.85%7,220
Aug 28, 2025140.44144.16140.00142.81142.812.48%11,233
Aug 27, 2025141.00142.50137.45139.35139.35-0.11%21,760
Aug 26, 2025140.50141.00139.28139.50139.50-1.02%14,584
Aug 25, 2025142.07142.63139.78140.94140.94-0.97%8,053
Aug 22, 2025136.77143.06135.57142.32142.324.45%7,956
Aug 21, 2025136.85137.84134.97136.25136.25-0.65%12,800
Aug 20, 2025138.47138.96134.76137.14137.14-1.97%35,023
Aug 19, 2025143.00144.27139.13139.90139.90-1.96%30,063