IncomeShares NVIDIA (NVDA) Options ETP (LON:NVDD)
London · Delayed Price · Currency is GBP · Price in GBX 480.35
+6.20 (1.31%)
Last updated: Sep 22, 2026, 4:14 PM GMT
LON:NVDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 473.70 | 473.70 | 473.70 | 480.35 | 480.35 | 1.31% | 1,037 |
| Sep 21, 2026 | 474.70 | 474.70 | 474.70 | 474.15 | 474.15 | 1.74% | 1,294 |
| Sep 18, 2026 | 466.70 | 467.10 | 467.10 | 466.05 | 466.05 | 0.17% | 3,905 |
| Sep 17, 2026 | 458.20 | 461.00 | 461.00 | 465.25 | 465.25 | 2.19% | 2,794 |
| Sep 16, 2026 | 451.50 | 453.00 | 453.00 | 455.30 | 455.30 | 2.01% | 6,961 |
| Sep 15, 2026 | 448.50 | 448.50 | 448.50 | 446.35 | 446.35 | 0.45% | 22 |
| Sep 14, 2026 | 451.00 | 444.80 | 444.00 | 444.35 | 444.35 | -3.08% | 4,938 |
| Sep 11, 2026 | 462.40 | 462.40 | 456.40 | 458.45 | 458.45 | 0.91% | 3,573 |
| Sep 10, 2026 | 457.80 | 451.80 | 451.80 | 454.30 | 454.30 | -2.45% | 2,655 |
| Sep 9, 2026 | 472.80 | 472.80 | 472.80 | 465.70 | 465.70 | -1.45% | 1 |
| Sep 8, 2026 | 475.40 | 475.40 | 475.40 | 472.55 | 472.55 | -1.94% | 1,250 |
| Sep 7, 2026 | 484.50 | 484.50 | 476.30 | 481.90 | 481.90 | 0.05% | 1,400 |
| Sep 4, 2026 | 476.50 | 484.00 | 482.00 | 481.65 | 481.65 | 1.70% | 4,227 |
| Sep 3, 2026 | 467.00 | 469.50 | 466.00 | 473.60 | 473.60 | 0.94% | 6,581 |
| Sep 2, 2026 | 452.90 | 469.20 | 468.40 | 469.20 | 469.20 | 3.56% | 4,121 |
| Sep 1, 2026 | 453.40 | 453.40 | 447.80 | 453.05 | 453.05 | -5.46% | 5,582 |
| Aug 28, 2026 | 482.50 | 491.30 | 478.00 | 479.20 | 479.20 | -0.47% | 48,813 |
| Aug 27, 2026 | 461.50 | 485.60 | 461.50 | 481.45 | 481.45 | 7.19% | 9,935 |
| Aug 26, 2026 | 443.70 | 451.20 | 443.70 | 449.15 | 449.15 | 0.55% | 30,460 |
| Aug 25, 2026 | 439.80 | 448.60 | 448.60 | 446.70 | 446.70 | 0.80% | 1,478 |
| Aug 24, 2026 | 450.70 | 445.70 | 438.80 | 443.15 | 443.15 | -2.70% | 2,104 |
| Aug 21, 2026 | 456.10 | 456.10 | 456.10 | 455.45 | 455.45 | -0.33% | 306 |
| Aug 20, 2026 | 461.80 | 461.80 | 461.80 | 456.95 | 456.95 | -1.47% | 3,145 |
| Aug 19, 2026 | 468.90 | 468.90 | 466.40 | 463.75 | 463.75 | -0.67% | 1,812 |
| Aug 18, 2026 | 468.30 | 468.30 | 468.30 | 466.90 | 466.90 | -3.14% | 97 |
| Aug 17, 2026 | 481.50 | 481.50 | 477.00 | 482.05 | 482.05 | 0.64% | 209 |
| Aug 14, 2026 | 480.70 | 478.80 | 478.80 | 479.00 | 479.00 | 0.41% | 1,662 |
| Aug 13, 2026 | 478.50 | 479.10 | 479.10 | 477.05 | 477.05 | 0.51% | 819 |
| Aug 12, 2026 | 465.60 | 475.20 | 465.60 | 474.65 | 474.65 | 2.23% | 339 |
| Aug 11, 2026 | 464.10 | 464.10 | 464.10 | 464.30 | 464.30 | 0.08% | 2,231 |
| Aug 10, 2026 | 473.00 | 473.00 | 470.50 | 463.95 | 463.95 | -1.61% | 3,907 |
| Aug 7, 2026 | 468.40 | 471.00 | 464.60 | 471.55 | 471.55 | 2.13% | 23,878 |
| Aug 6, 2026 | 462.30 | 459.20 | 455.40 | 461.70 | 461.70 | -0.87% | 6,500 |
| Aug 5, 2026 | 462.00 | 462.00 | 462.00 | 465.75 | 465.75 | 4.42% | 1,347 |
| Aug 3, 2026 | 437.90 | 449.40 | 432.60 | 446.05 | 446.05 | 0.11% | 19,919 |
| Jul 31, 2026 | 451.60 | 447.50 | 447.50 | 445.55 | 445.55 | -0.44% | 1,051 |
| Jul 30, 2026 | 440.30 | 453.20 | 440.30 | 447.50 | 447.50 | 0.91% | 39,979 |
| Jul 29, 2026 | 443.80 | 443.80 | 443.80 | 443.45 | 443.45 | -2.16% | 400 |
| Jul 28, 2026 | 449.40 | 446.80 | 446.80 | 453.25 | 453.25 | -0.19% | 1,084 |
| Jul 27, 2026 | 481.30 | 474.00 | 464.40 | 454.10 | 454.10 | -5.27% | 5,841 |
| Jul 24, 2026 | 479.40 | 479.40 | 479.40 | 479.35 | 479.35 | 1.30% | 207 |
| Jul 23, 2026 | 483.50 | 480.20 | 477.60 | 473.20 | 473.20 | -1.95% | 3,393 |
| Jul 22, 2026 | 465.80 | 465.80 | 465.80 | 482.60 | 482.60 | 2.56% | 552 |
| Jul 21, 2026 | 462.20 | 464.20 | 464.20 | 470.55 | 470.55 | 0.61% | 1,718 |
| Jul 20, 2026 | 457.20 | 460.80 | 457.20 | 467.70 | 467.70 | 0.47% | 3,023 |
| Jul 16, 2026 | 470.50 | 468.60 | 468.60 | 465.50 | 465.50 | -1.18% | 1,114 |
| Jul 15, 2026 | 479.30 | 476.00 | 473.30 | 471.05 | 471.05 | -0.37% | 5,694 |
| Jul 14, 2026 | 468.70 | 469.40 | 465.30 | 472.80 | 472.80 | 0.51% | 11,282 |
| Jul 13, 2026 | 469.60 | 473.80 | 468.00 | 470.40 | 470.40 | 0.25% | 13,808 |
| Jul 10, 2026 | 458.30 | 470.30 | 469.10 | 469.25 | 469.25 | 2.86% | 2,041 |