Market data

Select a section

Leverage Shares Public Limited Company IncomeShares NVIDIA (NVDA) Option...

(NVDD)
Sector: n/a
662.87p
2.75p 0.42
Last updated: 16:35:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 673.50p 680.25p 655.25p 662.87p 4,615
30/10/2025 658.00p 673.25p 645.50p 660.13p 3,034
29/10/2025 666.00p 679.00p 652.75p 658.37p 6,344
27/10/2025 624.75p 637.50p 615.75p 626.13p 4,408
24/10/2025 611.25p 624.75p 601.50p 616.38p 2,493
23/10/2025 602.75p 616.75p 595.00p 606.62p 3,389
22/10/2025 605.25p 615.75p 592.00p 593.13p 3,315
21/10/2025 590.75p 612.75p 595.00p 601.88p 2,387
20/10/2025 590.75p 617.25p 585.00p 605.38p 915
17/10/2025 590.75p 613.75p 573.25p 597.38p 11,897
16/10/2025 603.25p 610.25p 587.25p 601.50p 2,148
15/10/2025 607.25p 620.75p 595.50p 598.50p 10,558
14/10/2025 617.00p 625.50p 597.00p 617.00p 2,129
13/10/2025 620.25p 635.00p 612.75p 621.88p 6,063
10/10/2025 631.00p 642.75p 608.25p 610.75p 4,801
09/10/2025 612.00p 631.00p 605.00p 622.75p 17,829
08/10/2025 605.00p 613.75p 593.00p 606.87p 1,685
07/10/2025 606.00p 610.00p 587.00p 595.63p 1,010
06/10/2025 606.00p 614.00p 586.25p 595.87p 2,308
03/10/2025 604.00p 614.00p 593.75p 603.13p 1,792
02/10/2025 601.00p 612.75p 587.50p 605.25p 1,341
01/10/2025 588.00p 601.75p 579.50p 593.75p 8,073
30/09/2025 613.00p 621.00p 598.00p 615.12p 4,382
29/09/2025 608.00p 617.50p 592.00p 606.87p 4,480
26/09/2025 596.00p 606.25p 582.25p 593.38p 7,100
25/09/2025 594.75p 602.25p 575.50p 599.50p 1,365
24/09/2025 594.75p 613.50p 581.62p 595.13p 706
23/09/2025 600.25p 607.75p 585.75p 596.00p 8,374
22/09/2025 585.25p 593.50p 552.50p 583.87p 11,313
19/09/2025 572.00p 599.25p 575.00p 586.50p 1,532
18/09/2025 572.00p 585.25p 563.75p 582.50p 1,659
17/09/2025 558.75p 583.25p 553.25p 558.13p 2,914
16/09/2025 575.00p 590.25p 571.75p 577.50p 4,470
15/09/2025 584.50p 591.50p 566.75p 581.50p 2,543
12/09/2025 586.75p 593.50p 575.50p 585.00p 2,080
11/09/2025 582.75p 596.25p 573.50p 584.25p 3,375
10/09/2025 582.75p 591.25p 572.25p 584.75p 4,126
09/09/2025 566.50p 574.00p 561.50p 565.50p 2,163
08/09/2025 566.00p 577.75p 558.25p 569.75p 1,093
05/09/2025 585.75p 586.75p 552.25p 559.25p 5,160
04/09/2025 585.75p 601.00p 559.00p 579.25p 820
03/09/2025 585.75p 611.75p 555.50p 577.75p 830
02/09/2025 585.75p 613.00p 546.00p 574.63p 2,015
01/09/2025 585.75p 613.50p 550.75p 585.25p 3,822
29/08/2025 610.25p 649.25p 573.50p 600.12p 3,159
28/08/2025 616.25p 654.25p 580.50p 614.13p 2,003
27/08/2025 616.25p 649.25p 587.25p 621.50p 4,757
26/08/2025 610.50p 630.75p 578.00p 606.25p 20,674
25/08/2025 604.75p 613.50p 570.00p 604.75p 2,473
22/08/2025 604.75p 613.50p 570.00p 604.75p 2,473
21/08/2025 580.00p 606.00p 586.25p 597.38p 1,468
20/08/2025 580.00p 609.00p 572.75p 586.88p 8,588
19/08/2025 613.50p 632.50p 597.25p 604.50p 7,521
18/08/2025 610.50p 622.25p 602.00p 612.50p 2,908
15/08/2025 608.75p 626.00p 593.75p 602.62p 11,573
14/08/2025 613.25p 618.50p 601.00p 609.63p 7,979
13/08/2025 613.25p 619.00p 593.50p 603.75p 9,914
12/08/2025 613.00p 626.00p 604.00p 612.87p 2,068
11/08/2025 611.75p 636.50p 587.75p 620.63p 10,642
08/08/2025 609.75p 622.25p 589.75p 614.75p 10,461
07/08/2025 611.75p 630.50p 596.00p 612.87p 7,450
06/08/2025 613.50p 620.50p 595.25p 605.88p 2,164
05/08/2025 613.50p 620.00p 599.50p 602.87p 7,879
04/08/2025 605.00p 610.50p 581.00p 606.50p 6,014
01/08/2025 591.00p 621.50p 578.75p 597.25p 9,186
31/07/2025 599.25p 625.75p 619.25p 618.00p 410
30/07/2025 599.25p 618.50p 598.00p 611.00p 4,707
29/07/2025 611.25p 615.25p 600.25p 600.62p 15,132
28/07/2025 596.50p 601.50p 588.50p 595.50p 8,732
25/07/2025 586.00p 597.00p 581.00p 589.75p 2,929
24/07/2025 580.00p 596.25p 572.75p 581.13p 3,363
23/07/2025 572.25p 577.50p 564.00p 570.50p 2,782
22/07/2025 576.00p 586.25p 558.00p 566.38p 15,948
21/07/2025 587.25p 592.25p 575.75p 582.38p 3,478
18/07/2025 584.00p 592.25p 578.25p 582.63p 4,788
17/07/2025 574.00p 602.25p 574.00p 586.37p 19,124
16/07/2025 582.00p 587.25p 572.75p 574.88p 1,559
15/07/2025 582.00p 595.25p 568.00p 578.75p 5,000
14/07/2025 555.25p 572.25p 532.25p 556.37p 14,741
11/07/2025 544.75p 566.75p 542.50p 559.38p 11,595
10/07/2025 548.25p 555.00p 536.00p 544.37p 10,910
09/07/2025 543.50p 548.75p 532.00p 545.13p 8,645
08/07/2025 526.00p 547.50p 525.75p 532.75p 18,983
07/07/2025 530.00p 535.00p 507.25p 526.50p 13,458
04/07/2025 531.50p 541.75p 509.75p 522.00p 3,868
03/07/2025 519.75p 536.00p 517.00p 530.25p 9,041
02/07/2025 505.75p 529.75p 501.75p 520.00p 11,258
01/07/2025 514.75p 529.50p 502.75p 505.25p 13,614
30/06/2025 534.25p 538.75p 519.00p 526.50p 14,439
27/06/2025 528.75p 539.00p 525.25p 528.25p 5,738
26/06/2025 525.00p 544.50p 519.75p 526.88p 3,679
25/06/2025 519.75p 539.75p 512.25p 528.25p 8,953
24/06/2025 516.25p 526.25p 511.75p 518.75p 9,486
23/06/2025 518.75p 522.00p 508.00p 513.50p 5,394
20/06/2025 518.75p 539.50p 509.75p 514.62p 9,246
19/06/2025 518.00p 528.25p 497.60p 518.00p 1,713
18/06/2025 516.00p 524.50p 510.50p 517.62p 3,108
17/06/2025 516.00p 522.00p 498.60p 514.62p 3,215
16/06/2025 513.00p 522.00p 487.40p 513.00p 11,886
13/06/2025 506.75p 516.25p 501.25p 505.25p 8,574
12/06/2025 502.00p 517.50p 494.40p 510.75p 8,840
11/06/2025 498.10p 517.25p 502.75p 510.75p 3,348
10/06/2025 498.10p 515.00p 503.25p 506.37p 3,935
09/06/2025 498.10p 516.25p 495.80p 505.12p 3,540
06/06/2025 498.10p 514.00p 490.90p 500.80p 2,355
05/06/2025 498.10p 500.50p 488.10p 497.25p 8,666
04/06/2025 498.80p 511.25p 489.70p 494.25p 4,441
03/06/2025 474.00p 502.00p 480.80p 495.40p 3,335
02/06/2025 474.00p 497.80p 468.60p 480.80p 21,260
30/05/2025 505.75p 522.00p 494.80p 501.30p 7,090
29/05/2025 499.40p 518.25p 494.70p 503.63p 11,383
28/05/2025 484.50p 504.25p 481.40p 485.75p 18,416
27/05/2025 476.90p 497.90p 476.70p 483.55p 5,316
26/05/2025 478.90p 487.60p 460.40p 472.90p 6,464
23/05/2025 478.90p 487.60p 460.40p 472.90p 6,464
22/05/2025 483.60p 491.50p 470.80p 483.15p 2,916
21/05/2025 480.50p 501.75p 479.90p 491.80p 2,336
20/05/2025 493.80p 502.75p 480.20p 488.55p 10,779
19/05/2025 480.00p 496.00p 471.60p 490.20p 10,059
16/05/2025 492.00p 499.00p 486.80p 493.85p 4,589
15/05/2025 490.70p 506.50p 488.90p 494.40p 2,544
14/05/2025 495.00p 498.10p 487.50p 492.00p 11,159
13/05/2025 490.70p 507.00p 483.20p 494.40p 7,228
12/05/2025 489.20p 503.25p 467.70p 486.30p 11,851
09/05/2025 475.90p 478.20p 462.90p 466.75p 6,187
08/05/2025 469.40p 480.70p 463.10p 468.95p 2,095
07/05/2025 452.60p 458.40p 446.40p 452.00p 5,755
06/05/2025 454.80p 456.60p 439.30p 447.80p 9,271
05/05/2025 450.10p 470.50p 443.30p 456.75p 11,196

Market data

Select a section