UK markets open in 6 hours 54 minutes

NVR, Inc. (0NVR.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
7,721.77+44.31 (+0.58%)
At close: 03:06PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20247,800.007,800.007,721.777,769.477,769.475
07 May 20247,700.007,700.007,300.007,677.467,677.463
03 May 20247,666.967,666.967,546.577,546.577,546.575
02 May 20247,600.047,600.047,364.127,450.177,450.1715
01 May 20247,452.707,500.007,404.197,500.007,500.00-
30 Apr 20247,507.387,507.387,507.387,507.387,507.382
29 Apr 20247,820.637,820.637,580.007,580.007,580.001,552
26 Apr 20247,903.447,903.447,685.007,685.007,685.003
25 Apr 20247,620.007,733.467,561.707,695.017,695.013
24 Apr 20247,961.747,961.747,790.697,812.377,812.372
23 Apr 20247,919.637,919.637,772.937,843.357,843.357
22 Apr 20247,487.437,900.627,487.437,765.567,765.562
19 Apr 20247,765.007,803.807,695.007,779.937,779.9321
18 Apr 20247,421.217,828.857,421.217,827.857,827.8520
17 Apr 20247,711.767,777.917,617.757,685.007,685.009
16 Apr 20247,720.497,720.497,643.997,643.997,643.9910
15 Apr 20248,053.568,053.567,845.757,865.967,865.9615
12 Apr 20247,252.007,806.087,252.007,806.087,806.087
11 Apr 20247,319.347,827.707,319.347,827.707,827.7016
10 Apr 20247,760.017,874.817,692.007,692.007,692.006
09 Apr 20247,910.477,932.487,832.997,920.837,920.834
08 Apr 20247,870.467,970.007,870.467,945.147,945.1410
05 Apr 20247,853.117,910.237,755.977,880.977,880.971
04 Apr 20247,933.558,000.007,902.767,904.047,904.0415
03 Apr 20247,884.287,958.827,870.257,938.027,938.029
02 Apr 20247,856.417,863.437,844.737,863.437,863.438
28 Mar 20248,010.178,217.617,789.508,094.298,094.2915
27 Mar 20247,945.118,188.507,726.757,954.817,954.814
26 Mar 20248,019.928,019.927,891.797,910.127,910.122
25 Mar 20247,770.008,440.827,770.007,993.157,993.156
22 Mar 20248,201.198,201.197,859.008,042.888,042.887
21 Mar 20248,111.048,115.797,961.008,112.108,112.1012
20 Mar 20247,590.767,968.417,590.767,957.487,957.486
19 Mar 20247,719.197,809.587,598.927,788.157,788.1523
18 Mar 20247,215.287,757.957,215.287,645.327,645.3223
15 Mar 20247,600.887,653.087,480.707,614.537,614.536
14 Mar 20247,834.877,834.877,571.967,601.117,601.1116
13 Mar 20247,747.607,828.737,703.477,801.217,801.214
12 Mar 20247,339.167,741.407,339.167,741.407,741.403
11 Mar 20247,571.347,837.217,545.107,623.847,623.8410
08 Mar 20247,666.337,748.007,666.337,728.837,728.834
07 Mar 20247,709.277,838.077,709.277,781.987,781.981,662
06 Mar 20247,418.607,775.007,353.387,705.107,705.1013
05 Mar 20247,479.007,776.167,479.007,648.747,648.74-
04 Mar 20247,784.117,784.117,608.647,716.077,716.073
01 Mar 20247,558.868,027.997,401.067,678.927,678.926
29 Feb 20247,664.407,695.117,535.417,695.117,695.119
28 Feb 20247,568.977,582.007,481.807,580.177,580.175
27 Feb 20247,242.507,634.347,242.507,534.017,534.016
26 Feb 20247,217.707,696.027,217.707,585.607,585.60-
23 Feb 20247,600.407,600.407,600.407,600.407,600.401
22 Feb 20247,485.087,485.087,471.837,471.837,471.835
21 Feb 20247,183.407,625.007,183.407,410.007,410.006
20 Feb 20247,350.087,448.157,240.677,415.007,415.007
19 Feb 2024------
16 Feb 20247,534.727,534.727,370.007,451.517,451.512
15 Feb 20247,567.647,567.647,450.557,514.097,514.093
14 Feb 20247,095.867,550.007,095.867,420.007,420.00-
13 Feb 20247,435.507,520.997,290.197,412.137,412.133
12 Feb 20247,200.107,580.707,200.107,570.007,570.004
09 Feb 20247,506.527,506.527,358.247,438.007,438.004
08 Feb 20247,413.907,450.007,309.557,430.007,430.004
07 Feb 20247,268.237,458.387,189.017,400.007,400.0013
06 Feb 20246,923.147,392.976,923.147,258.007,258.0018
05 Feb 20247,395.397,395.397,183.377,233.417,233.4155
02 Feb 20247,129.747,435.506,790.027,167.007,167.009
01 Feb 20246,990.237,424.656,990.237,054.247,054.2411
31 Jan 20246,860.987,305.026,860.987,178.917,178.913
30 Jan 20246,790.407,212.166,790.407,172.307,172.302
29 Jan 20247,299.607,299.606,911.097,066.947,066.94-
26 Jan 20247,142.907,142.906,701.007,001.117,001.1110
25 Jan 20247,242.007,242.006,600.486,961.476,961.4730
24 Jan 20247,254.217,254.216,808.236,887.356,887.3511
23 Jan 20247,344.947,437.866,979.266,979.266,979.2615
22 Jan 20247,323.487,326.207,250.077,306.667,306.6612
19 Jan 20247,384.807,384.807,189.567,237.227,237.223
18 Jan 20247,477.937,477.937,133.637,133.637,133.6316
17 Jan 20247,128.007,199.996,944.257,124.347,124.341
16 Jan 20247,268.277,268.276,852.667,164.567,164.562
15 Jan 2024------
12 Jan 20247,208.007,368.016,957.027,217.287,217.286
11 Jan 20247,294.487,294.486,990.407,162.507,162.504
10 Jan 20246,703.207,147.356,703.207,135.057,135.054
09 Jan 20247,040.587,299.026,734.657,040.587,040.581
08 Jan 20247,002.667,002.667,002.667,002.667,002.663
05 Jan 2024------
04 Jan 20246,982.767,009.946,954.636,954.636,954.636
03 Jan 20246,806.007,019.006,770.896,952.946,952.949
02 Jan 20246,696.627,101.696,696.626,922.986,922.982
29 Dec 20236,956.307,016.996,956.307,009.787,009.78-
28 Dec 20236,992.507,016.276,946.216,963.016,963.014
27 Dec 2023------
22 Dec 20237,174.117,174.116,733.936,986.976,986.972
21 Dec 20237,151.277,151.276,875.006,875.006,875.00-
20 Dec 20236,703.206,975.506,703.206,933.186,933.18-
19 Dec 20236,882.726,951.986,734.556,949.676,949.67203
18 Dec 20236,880.746,880.746,782.896,830.756,830.75-
15 Dec 20237,356.787,356.786,906.186,928.396,928.3924
14 Dec 20236,684.866,971.486,684.866,901.506,901.50397
13 Dec 20236,562.956,562.956,541.186,552.286,552.28-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...