Ambarella, Inc. (LON:0YU1)
London · Delayed Price · Currency is GBP · Price in USD 66.00
-0.65 (-0.98%)
Sep 3, 2026, 5:11 PM GMT
LON:0YU1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 68.16 | 68.80 | 65.02 | 66.22 | 66.22 | -0.65% | 2,749 |
| 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 |
| Aug 31, 2026 | 70.00 | 73.00 | 69.50 | 69.73 | 69.73 | -0.68% | 711 |
| Aug 28, 2026 | 70.50 | 72.87 | 68.20 | 70.21 | 70.21 | -1.24% | 3,228 |
| Aug 27, 2026 | 71.00 | 73.00 | 70.34 | 71.09 | 71.09 | 2.07% | 1,371 |
| Aug 26, 2026 | 71.20 | 71.86 | 69.00 | 69.65 | 69.65 | -0.81% | 1,717 |
| Aug 25, 2026 | 71.55 | 73.87 | 69.37 | 70.22 | 70.22 | -0.14% | 1,184 |
| Aug 24, 2026 | 71.28 | 73.73 | 69.69 | 70.32 | 70.32 | -4.48% | 1,241 |
| Aug 21, 2026 | 73.64 | 74.72 | 71.40 | 73.62 | 73.62 | 0.55% | 876 |
| Aug 20, 2026 | 75.34 | 75.42 | 72.29 | 73.22 | 73.22 | -2.36% | 837 |
| Aug 19, 2026 | 77.78 | 77.78 | 71.73 | 74.99 | 74.99 | -0.41% | 2,699 |
| Aug 18, 2026 | 78.00 | 78.00 | 74.60 | 75.30 | 75.30 | -4.08% | 3,474 |
| Aug 17, 2026 | 84.67 | 84.67 | 78.00 | 78.50 | 78.50 | -3.69% | 2,890 |
| Aug 14, 2026 | 82.01 | 83.67 | 80.71 | 81.51 | 81.51 | -0.76% | 917 |
| Aug 13, 2026 | 84.94 | 84.94 | 81.25 | 82.13 | 82.13 | -1.65% | 893 |
| Aug 12, 2026 | 83.52 | 88.00 | 82.10 | 83.51 | 83.51 | 0.81% | 1,442 |
| Aug 11, 2026 | 82.69 | 85.44 | 81.63 | 82.84 | 82.84 | -1.13% | 1,781 |
| Aug 10, 2026 | 87.00 | 89.15 | 83.04 | 83.79 | 83.79 | -4.62% | 1,711 |
| Aug 7, 2026 | 86.23 | 89.31 | 84.21 | 87.85 | 87.85 | 4.61% | 4,657 |
| Aug 6, 2026 | 81.00 | 85.97 | 80.00 | 83.98 | 83.98 | 1.28% | 3,480 |
| Aug 5, 2026 | 81.26 | 84.18 | 79.30 | 82.92 | 82.92 | 1.05% | 3,715 |
| Aug 4, 2026 | 85.34 | 85.85 | 81.00 | 82.05 | 82.05 | -2.04% | 3,150 |
| Aug 3, 2026 | 86.71 | 88.37 | 81.94 | 83.76 | 83.76 | -3.94% | 6,072 |
| Jul 31, 2026 | 76.60 | 91.48 | 74.05 | 87.20 | 87.20 | 19.22% | 13,936 |
| Jul 30, 2026 | 69.44 | 73.61 | 69.35 | 73.14 | 73.14 | 3.20% | 5,962 |
| Jul 29, 2026 | 66.19 | 71.00 | 60.60 | 70.87 | 70.87 | 4.76% | 15,857 |
| Jul 28, 2026 | 66.72 | 69.79 | 64.00 | 67.65 | 67.65 | 2.56% | 2,878 |
| Jul 27, 2026 | 68.16 | 72.34 | 63.20 | 65.96 | 65.96 | -2.71% | 5,672 |
| Jul 24, 2026 | 69.24 | 70.86 | 67.00 | 67.80 | 67.80 | -1.19% | 1,525 |
| Jul 23, 2026 | 71.00 | 71.00 | 66.30 | 68.62 | 68.62 | -1.58% | 2,880 |
| Jul 22, 2026 | 68.58 | 72.42 | 68.41 | 69.72 | 69.72 | 0.11% | 1,599 |
| Jul 21, 2026 | 67.69 | 70.50 | 67.23 | 69.64 | 69.64 | 9.17% | 3,554 |
| Jul 20, 2026 | 64.17 | 65.63 | 61.62 | 63.79 | 63.79 | 0.68% | 4,703 |
| Jul 17, 2026 | 61.41 | 64.25 | 58.68 | 63.36 | 63.36 | 1.17% | 8,847 |
| Jul 16, 2026 | 69.00 | 69.15 | 61.89 | 62.63 | 62.63 | -8.90% | 7,677 |
| Jul 15, 2026 | 75.63 | 75.63 | 65.65 | 68.75 | 68.75 | -5.85% | 3,114 |
| Jul 14, 2026 | 72.00 | 75.00 | 70.50 | 73.02 | 73.02 | 1.22% | 5,882 |
| Jul 13, 2026 | 77.00 | 77.77 | 72.00 | 72.14 | 72.14 | -6.25% | 5,726 |
| Jul 10, 2026 | 77.79 | 79.43 | 76.01 | 76.95 | 76.95 | -2.16% | 7,994 |
| Jul 9, 2026 | 77.30 | 80.16 | 74.80 | 78.65 | 78.65 | 4.12% | 4,920 |
| Jul 8, 2026 | 72.54 | 76.81 | 67.05 | 75.54 | 75.54 | 3.56% | 4,762 |
| Jul 7, 2026 | 78.00 | 79.33 | 71.25 | 72.94 | 72.94 | -10.69% | 8,565 |
| Jul 6, 2026 | 82.00 | 88.44 | 79.00 | 81.67 | 81.67 | 3.34% | 8,488 |
| Jul 2, 2026 | 86.40 | 91.34 | 78.31 | 79.03 | 79.03 | -12.97% | 10,304 |
| Jul 1, 2026 | 86.96 | 94.00 | 81.03 | 90.81 | 90.81 | 3.62% | 24,640 |
| Jun 30, 2026 | 69.00 | 88.46 | 66.69 | 87.64 | 87.64 | 32.29% | 29,785 |
| Jun 29, 2026 | 64.26 | 66.50 | 60.20 | 66.25 | 66.25 | 6.75% | 5,597 |
| Jun 26, 2026 | 62.05 | 63.40 | 60.50 | 62.06 | 62.06 | -3.26% | 2,985 |
| Jun 25, 2026 | 65.32 | 66.70 | 61.02 | 64.15 | 64.15 | 2.64% | 7,702 |