UK markets closed

NIO Inc. (0A1K.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
4.4200+0.2900 (+7.02%)
At close: 07:13PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20244.29004.51004.29004.48884.4888347,728
25 Apr 20244.17004.21004.00004.13004.1300200,889
24 Apr 20244.15004.22004.05004.11884.1188423,634
23 Apr 20244.00004.13003.98004.08124.0812277,094
22 Apr 20243.79004.04003.61004.02004.0200517,598
19 Apr 20243.97003.97003.80003.82883.8288332,767
18 Apr 20243.90004.09003.85003.99883.9988303,224
17 Apr 20243.81003.96003.77003.94123.9412302,418
16 Apr 20243.91003.91003.70003.89003.8900755,086
15 Apr 20244.08004.21003.83003.85503.85501,031,332
12 Apr 20244.45004.45004.08004.15004.1500983,329
11 Apr 20244.65004.65004.43004.44884.4488412,928
10 Apr 20244.75004.79884.54004.58004.5800277,481
09 Apr 20244.40004.79004.40004.65504.6550843,405
08 Apr 20244.44004.52004.39004.42124.42123,157,728
05 Apr 20244.49004.58004.42004.44884.4488322,138
04 Apr 20244.50004.75004.50004.60004.6000582,279
03 Apr 20244.54004.54004.36004.46024.4602384,477
02 Apr 20244.67004.67004.36004.51884.5188646,539
28 Mar 20244.69004.85004.50004.50884.5088873,653
27 Mar 20244.77004.79004.45004.70004.70001,266,524
26 Mar 20244.98004.98004.77004.89604.8960667,819
25 Mar 20244.96005.08004.85004.91884.9188766,003
22 Mar 20245.04005.05004.81004.89004.8900837,158
21 Mar 20245.16005.23004.96005.00005.0000870,394
20 Mar 20245.20005.25005.03005.09885.0988764,726
19 Mar 20245.51005.55005.13005.18005.18001,234,333
18 Mar 20245.58015.86005.48005.57505.5750708,660
15 Mar 20245.70005.75005.57005.60005.6000387,110
14 Mar 20245.93005.93005.55005.55005.5500490,725
13 Mar 20246.18006.27005.94005.97005.9700419,677
12 Mar 20246.14006.30006.07006.23886.2388435,427
11 Mar 20245.78006.23005.78006.17886.1788805,256
08 Mar 20245.78005.92005.65005.70125.7012273,488
07 Mar 20245.66005.75005.47005.66005.6600384,347
06 Mar 20245.53005.88005.35005.76005.7600758,068
05 Mar 20245.39005.61004.79005.46885.46881,738,262
04 Mar 20245.80005.86005.25005.31005.31001,066,846
01 Mar 20245.72005.90005.67005.81005.8100520,061
29 Feb 20245.47005.79005.46005.69505.6950634,431
28 Feb 20245.77005.77005.39005.48005.4800915,205
27 Feb 20245.74005.93005.65005.74885.7488743,263
26 Feb 20245.53005.77005.44005.60885.6088860,363
23 Feb 20245.82005.87005.37005.45005.45001,040,438
22 Feb 20246.00986.10005.71015.79125.7912701,217
21 Feb 20246.13006.24005.90006.05126.0512395,326
20 Feb 20246.20006.21005.79005.90505.9050635,271
19 Feb 2024------
16 Feb 20246.19006.34006.09006.15906.1590625,195
15 Feb 20246.03006.29006.02006.08126.0812881,441
14 Feb 20245.73006.01005.65005.96005.9600741,405
13 Feb 20246.12006.13885.69005.72005.7200562,224
12 Feb 20245.91006.28005.80006.12126.12121,468,472
09 Feb 20245.76005.92005.72005.91005.9100255,219
08 Feb 20245.92005.93005.72005.85005.8500615,750
07 Feb 20245.98006.10005.74005.96005.9600255,534
06 Feb 20245.43005.93005.43005.90505.9050731,317
05 Feb 20245.54005.65005.30005.40005.4000766,307
02 Feb 20245.80005.92005.43005.51885.5188455,936
01 Feb 20245.65005.91005.54005.67785.6778692,895
31 Jan 20245.76005.86005.43005.71885.7188714,781
30 Jan 20246.09006.10005.86005.88005.8800631,972
29 Jan 20246.12006.18005.95006.08886.0888420,799
26 Jan 20245.97006.14005.93006.06886.0688366,887
25 Jan 20245.98006.07005.83006.01126.0112649,582
24 Jan 20246.26006.58006.01006.03126.0312919,819
23 Jan 20245.99006.87005.99006.27886.27881,273,764
22 Jan 20246.00006.17005.76005.95005.9500854,486
19 Jan 20246.32006.32005.86006.01006.01001,072,871
18 Jan 20246.25006.56126.10006.12886.1288832,301
17 Jan 20246.50006.60006.11006.30886.3088700,038
16 Jan 20247.18007.21006.56006.56006.56001,852,364
15 Jan 2024------
12 Jan 20247.41007.52887.20007.21647.2164496,991
11 Jan 20247.43007.67007.32007.40007.4000657,466
10 Jan 20247.61007.66007.31007.41887.4188596,617
09 Jan 20247.95008.00007.59007.59687.5968678,227
08 Jan 20248.09008.09007.74008.01008.0100556,692
05 Jan 20248.28008.33008.03128.14128.1412230,458
04 Jan 20248.50028.50028.29008.33008.3300298,667
03 Jan 20248.55008.56008.10008.46008.4600612,724
02 Jan 20249.48009.48008.45008.47888.47881,342,468
29 Dec 20239.44009.50508.95009.18009.18001,081,888
28 Dec 20239.25009.57009.00009.34009.34001,161,458
27 Dec 20239.32009.38008.89509.09509.0950899,706
22 Dec 20238.26008.59008.02008.49888.49881,005,609
21 Dec 20238.00008.30007.98008.16008.1600759,296
20 Dec 20238.80008.87008.25008.25338.25331,120,406
19 Dec 20238.42008.90008.36008.82008.82001,366,610
18 Dec 20238.09008.95127.97008.42008.42001,996,028
15 Dec 20237.82008.20007.74007.87007.87001,429,400
14 Dec 20237.44008.01007.33007.78507.78501,788,265
13 Dec 20237.29007.31007.05007.15007.1500540,580
12 Dec 20237.74007.74007.17007.27007.2700892,847
11 Dec 20237.44007.67887.40007.67887.6788461,801
08 Dec 20237.54007.57007.30007.39007.3900687,292
07 Dec 20237.79007.95007.43007.52007.5200947,962
06 Dec 20237.52008.28007.49007.84507.84502,213,866
05 Dec 20237.36007.96007.01007.51007.51001,815,536
04 Dec 20237.24007.38007.03007.34007.3400903,359
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...