Shopify Inc. (LON:0VHA)
London · Delayed Price · Currency is GBP · Price in USD 143.92
+3.49 (2.49%)
Sep 3, 2026, 5:14 PM GMT
LON:0VHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 141.65 | 141.65 | 136.27 | 139.88 | 139.88 | -0.54% | 12,978 |
| Sep 1, 2026 | 148.41 | 148.41 | 140.49 | 140.64 | 140.64 | -4.64% | 16,088 |
| Aug 31, 2026 | 154.25 | 156.50 | 144.85 | 147.48 | 147.48 | -3.60% | 11,976 |
| Aug 28, 2026 | 155.00 | 158.78 | 152.50 | 152.99 | 152.99 | -0.47% | 7,256 |
| Aug 27, 2026 | 149.11 | 155.63 | 146.90 | 153.72 | 153.72 | 1.00% | 5,092 |
| Aug 26, 2026 | 151.77 | 155.00 | 150.84 | 152.20 | 152.20 | -0.42% | 9,909 |
| Aug 25, 2026 | 149.80 | 154.51 | 148.30 | 152.84 | 152.84 | 2.40% | 8,077 |
| Aug 24, 2026 | 149.90 | 151.58 | 145.50 | 149.26 | 149.26 | 0.62% | 6,072 |
| Aug 21, 2026 | 145.43 | 151.00 | 144.30 | 148.34 | 148.34 | 1.26% | 8,967 |
| Aug 20, 2026 | 149.20 | 149.20 | 143.71 | 146.50 | 146.50 | -0.14% | 5,444 |
| Aug 19, 2026 | 146.28 | 149.72 | 143.58 | 146.70 | 146.70 | -0.54% | 10,916 |
| Aug 18, 2026 | 148.35 | 151.84 | 145.00 | 147.49 | 147.49 | -1.23% | 15,153 |
| Aug 17, 2026 | 152.00 | 154.76 | 148.11 | 149.33 | 149.33 | -3.54% | 7,598 |
| Aug 14, 2026 | 158.65 | 159.00 | 152.57 | 154.81 | 154.81 | -0.46% | 12,000 |
| Aug 13, 2026 | 150.10 | 155.67 | 147.00 | 155.53 | 155.53 | 4.19% | 13,995 |
| Aug 12, 2026 | 151.85 | 153.12 | 148.73 | 149.27 | 149.27 | -2.11% | 10,291 |
| Aug 11, 2026 | 154.75 | 156.00 | 151.03 | 152.49 | 152.49 | -1.36% | 6,924 |
| Aug 10, 2026 | 151.23 | 155.44 | 148.53 | 154.60 | 154.60 | 3.28% | 8,865 |
| Aug 7, 2026 | 146.60 | 152.77 | 145.00 | 149.69 | 149.69 | 1.82% | 24,229 |
| Aug 6, 2026 | 144.77 | 148.09 | 142.00 | 147.01 | 147.01 | 0.15% | 43,455 |
| Aug 5, 2026 | 124.03 | 164.00 | 118.16 | 146.79 | 146.79 | 21.56% | 139,751 |
| Aug 4, 2026 | 118.65 | 121.34 | 115.30 | 120.75 | 120.75 | 2.39% | 19,222 |
| Aug 3, 2026 | 118.38 | 122.00 | 116.26 | 117.93 | 117.93 | -0.09% | 10,075 |
| Jul 31, 2026 | 122.80 | 125.10 | 115.40 | 118.04 | 118.04 | -4.71% | 9,534 |
| Jul 30, 2026 | 128.90 | 132.00 | 123.20 | 123.88 | 123.88 | -6.14% | 14,128 |
| Jul 29, 2026 | 130.50 | 134.25 | 127.50 | 131.99 | 131.99 | 0.64% | 11,999 |
| Jul 28, 2026 | 127.44 | 133.99 | 124.60 | 131.15 | 131.15 | 4.95% | 23,922 |
| Jul 27, 2026 | 114.78 | 126.08 | 114.50 | 124.96 | 124.96 | 9.59% | 12,109 |
| Jul 24, 2026 | 112.20 | 114.50 | 111.17 | 114.02 | 114.02 | 1.17% | 4,035 |
| Jul 23, 2026 | 118.55 | 122.00 | 111.10 | 112.70 | 112.70 | -4.10% | 10,720 |
| Jul 22, 2026 | 124.02 | 125.30 | 116.78 | 117.52 | 117.52 | -4.46% | 15,877 |
| Jul 21, 2026 | 123.90 | 124.50 | 118.28 | 123.00 | 123.00 | -3.09% | 42,999 |
| Jul 20, 2026 | 124.40 | 128.21 | 120.73 | 126.92 | 126.92 | 2.34% | 7,679 |
| Jul 17, 2026 | 123.45 | 125.11 | 121.30 | 124.02 | 124.02 | -2.98% | 22,628 |
| Jul 16, 2026 | 124.00 | 128.00 | 121.97 | 127.83 | 127.83 | 2.67% | 22,754 |
| Jul 15, 2026 | 125.01 | 127.51 | 120.94 | 124.50 | 124.50 | -0.40% | 13,187 |
| Jul 14, 2026 | 124.88 | 126.50 | 120.21 | 125.00 | 125.00 | -0.64% | 7,019 |
| Jul 13, 2026 | 122.82 | 128.01 | 121.59 | 125.80 | 125.80 | 1.98% | 25,634 |
| Jul 10, 2026 | 123.94 | 130.60 | 122.29 | 123.36 | 123.36 | 0.97% | 24,435 |
| Jul 9, 2026 | 120.01 | 122.23 | 115.95 | 122.17 | 122.17 | 3.67% | 8,051 |
| Jul 8, 2026 | 122.39 | 123.00 | 115.17 | 117.84 | 117.84 | -4.87% | 17,704 |
| Jul 7, 2026 | 121.37 | 125.91 | 120.00 | 123.87 | 123.87 | 3.03% | 8,633 |
| Jul 6, 2026 | 120.49 | 121.02 | 115.79 | 120.23 | 120.23 | -0.02% | 32,236 |
| Jul 2, 2026 | 121.65 | 123.09 | 118.60 | 120.26 | 120.26 | -2.12% | 8,585 |
| Jul 1, 2026 | 113.00 | 123.66 | 111.94 | 122.86 | 122.86 | 7.22% | 17,599 |
| Jun 30, 2026 | 114.01 | 115.66 | 110.60 | 114.59 | 114.59 | -0.71% | 12,289 |
| Jun 29, 2026 | 118.03 | 120.51 | 114.48 | 115.41 | 115.41 | -0.83% | 14,972 |
| Jun 26, 2026 | 109.74 | 117.77 | 109.74 | 116.38 | 116.38 | 2.51% | 12,056 |
| Jun 25, 2026 | 112.28 | 115.54 | 111.90 | 113.53 | 113.53 | 0.66% | 12,146 |
| Jun 24, 2026 | 107.00 | 112.81 | 106.50 | 112.79 | 112.79 | 4.29% | 14,988 |