Ambarella, Inc. (LON:0YU1)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 59.13
-2.33 (-3.79%)
Nov 10, 2026, 5:09 PM GMT
LON:0YU1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 62.50 | 62.50 | 59.04 | 59.13 | 59.13 | -3.79% | 1,183 |
| Nov 9, 2026 | 59.42 | 62.10 | 57.68 | 61.46 | 61.46 | 5.28% | 7,011 |
| Nov 6, 2026 | 56.27 | 58.80 | 55.52 | 58.38 | 58.38 | 4.49% | 1,775 |
| Nov 5, 2026 | 58.00 | 61.50 | 54.10 | 55.87 | 55.87 | -8.47% | 5,087 |
| Nov 4, 2026 | 60.70 | 64.00 | 58.62 | 61.04 | 61.04 | -2.96% | 2,519 |
| Nov 3, 2026 | 63.50 | 64.32 | 62.00 | 62.90 | 62.90 | -0.13% | 4,075 |
| Nov 2, 2026 | 63.82 | 65.01 | 61.18 | 62.98 | 62.98 | 1.32% | 850 |
| Oct 30, 2026 | 62.00 | 63.43 | 58.85 | 62.16 | 62.16 | -2.40% | 4,205 |
| Oct 29, 2026 | 65.67 | 65.88 | 63.69 | 63.69 | 63.69 | -5.55% | 1,923 |
| Oct 28, 2026 | 67.12 | 68.78 | 65.29 | 67.43 | 67.43 | 0.67% | 1,171 |
| Oct 27, 2026 | 66.76 | 68.00 | 66.20 | 66.98 | 66.98 | 0.71% | 1,790 |
| Oct 26, 2026 | 66.63 | 67.86 | 64.65 | 66.51 | 66.51 | 1.82% | 1,853 |
| Oct 23, 2026 | 63.12 | 65.96 | 61.95 | 65.32 | 65.32 | 4.35% | 2,202 |
| Oct 22, 2026 | 64.31 | 65.14 | 62.15 | 62.60 | 62.60 | -6.83% | 761 |
| Oct 21, 2026 | 64.20 | 69.36 | 62.40 | 67.19 | 67.19 | 5.33% | 2,651 |
| Oct 20, 2026 | 62.70 | 64.20 | 61.00 | 63.79 | 63.79 | 1.95% | 5,727 |
| Oct 19, 2026 | 64.36 | 64.36 | 61.71 | 62.57 | 62.57 | -0.60% | 1,166 |
| Oct 16, 2026 | 63.47 | 63.50 | 60.49 | 62.95 | 62.95 | 3.25% | 6,734 |
| Oct 15, 2026 | 60.44 | 61.99 | 59.00 | 60.97 | 60.97 | -1.15% | 4,396 |
| Oct 14, 2026 | 64.62 | 65.48 | 61.51 | 61.68 | 61.68 | -4.16% | 7,669 |
| Oct 13, 2026 | 64.29 | 64.94 | 62.00 | 64.36 | 64.36 | -0.05% | 1,201 |
| Oct 12, 2026 | 66.30 | 68.27 | 63.89 | 64.39 | 64.39 | -2.54% | 2,901 |
| Oct 9, 2026 | 65.77 | 66.69 | 62.35 | 66.07 | 66.07 | 5.98% | 5,677 |
| Oct 8, 2026 | 65.13 | 65.13 | 60.83 | 62.34 | 62.34 | -5.03% | 3,312 |
| Oct 7, 2026 | 66.00 | 67.99 | 65.38 | 65.64 | 65.64 | -4.40% | 2,792 |
| Oct 6, 2026 | 68.13 | 70.53 | 67.11 | 68.66 | 68.66 | 0.66% | 8,809 |
| Oct 5, 2026 | 68.95 | 70.32 | 67.00 | 68.21 | 68.21 | -0.97% | 4,606 |
| Oct 2, 2026 | 71.00 | 73.43 | 68.39 | 68.88 | 68.88 | -1.46% | 2,762 |
| Oct 1, 2026 | 71.38 | 71.38 | 68.47 | 69.90 | 69.90 | 0.11% | 1,745 |
| Sep 30, 2026 | 70.88 | 70.88 | 67.73 | 69.82 | 69.82 | 1.72% | 708 |
| Sep 29, 2026 | 68.41 | 70.00 | 67.70 | 68.64 | 68.64 | -1.21% | 2,278 |
| Sep 28, 2026 | 71.58 | 72.68 | 68.07 | 69.48 | 69.48 | -5.66% | 2,230 |
| Sep 25, 2026 | 71.99 | 74.88 | 69.75 | 73.65 | 73.65 | 4.17% | 4,887 |
| Sep 24, 2026 | 68.20 | 70.97 | 65.04 | 70.70 | 70.70 | 6.27% | 4,306 |
| Sep 23, 2026 | 68.31 | 69.13 | 63.64 | 66.53 | 66.53 | -2.58% | 4,800 |
| Sep 22, 2026 | 68.78 | 69.96 | 67.50 | 68.29 | 68.29 | -0.18% | 2,515 |
| Sep 21, 2026 | 67.85 | 69.38 | 66.65 | 68.41 | 68.41 | 4.39% | 3,070 |
| Sep 18, 2026 | 69.00 | 69.00 | 65.16 | 65.53 | 65.53 | -4.71% | 1,433 |
| Sep 17, 2026 | 64.50 | 68.82 | 63.28 | 68.77 | 68.77 | 8.21% | 4,396 |
| Sep 16, 2026 | 64.76 | 66.80 | 63.25 | 63.55 | 63.55 | -3.40% | 4,825 |
| Sep 15, 2026 | 63.86 | 67.67 | 63.86 | 65.79 | 65.79 | 1.84% | 9,484 |
| Sep 14, 2026 | 66.08 | 66.43 | 63.25 | 64.60 | 64.60 | -5.89% | 15,895 |
| Sep 11, 2026 | 67.81 | 70.00 | 66.66 | 68.64 | 68.64 | 0.22% | 5,758 |
| Sep 10, 2026 | 69.00 | 69.07 | 65.00 | 68.49 | 68.49 | 2.15% | 6,581 |
| Sep 9, 2026 | 64.68 | 70.94 | 62.50 | 67.05 | 67.05 | 1.24% | 20,088 |
| Sep 8, 2026 | 64.46 | 66.41 | 61.78 | 66.23 | 66.23 | 3.94% | 5,003 |
| Sep 4, 2026 | 61.94 | 65.55 | 58.05 | 63.72 | 63.72 | -2.58% | 25,088 |
| Sep 3, 2026 | 68.16 | 68.80 | 65.02 | 65.41 | 65.41 | -1.86% | 5,490 |
| Sep 2, 2026 | 69.36 | 70.00 | 66.00 | 66.65 | 66.65 | -1.10% | 7,430 |
| Sep 1, 2026 | 69.58 | 71.21 | 66.79 | 67.39 | 67.39 | -3.36% | 599 |