UK markets open in 4 hours 9 minutes

Shopify Inc. (0VHA.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
70.46-0.75 (-1.05%)
At close: 07:13PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202470.2570.4668.8970.4670.4618,701
30 Apr 202472.6274.4071.2471.4371.437,409
29 Apr 202471.9574.0071.6071.7371.7316,662
26 Apr 202471.8171.8570.7571.5771.575,914
25 Apr 202470.4271.2769.4670.9370.936,060
24 Apr 202474.0074.7771.6872.0172.018,873
23 Apr 202471.3274.5371.2374.4274.4214,405
22 Apr 202470.3070.9469.3170.8570.8512,643
19 Apr 202466.6071.6166.6069.7769.7721,282
18 Apr 202469.1970.9568.1769.2269.2221,536
17 Apr 202469.4770.9769.1669.9269.9210,249
16 Apr 202468.3569.3368.0169.3269.3213,881
15 Apr 202468.8770.3568.4968.9768.978,851
12 Apr 202470.8371.1269.6269.9769.976,720
11 Apr 202471.3272.2670.5272.0672.069,960
10 Apr 202473.3073.3071.6372.0072.008,776
09 Apr 202474.6075.0773.5474.4874.4813,811
08 Apr 202475.3075.5273.3174.6774.6711,984
05 Apr 202476.5076.5073.7775.3575.357,280
04 Apr 202476.1777.0675.4476.0776.076,604
03 Apr 202478.2079.1876.2676.8076.8012,390
02 Apr 202476.6777.9275.9777.5777.5716,123
28 Mar 202478.6579.1977.6777.8577.8517,186
27 Mar 202479.2379.3677.4577.7877.787,184
26 Mar 202479.0779.7077.8679.3679.3611,904
25 Mar 202478.3679.4277.6979.4079.4012,306
22 Mar 202479.1580.2378.3878.6378.639,914
21 Mar 202481.7583.3479.9780.2480.2418,996
20 Mar 202477.5380.6977.3980.6980.6914,725
19 Mar 202476.7378.4775.3877.6777.678,460
18 Mar 202477.8778.0076.3177.4877.4813,691
15 Mar 202478.4179.0376.7777.3377.335,393
14 Mar 202478.8179.8077.5877.8077.8016,632
13 Mar 202476.8079.1776.1878.8278.8215,067
12 Mar 202476.4376.6974.7775.5475.547,480
11 Mar 202476.0376.2774.4775.3875.3812,601
08 Mar 202476.2079.5776.0877.1077.1031,526
07 Mar 202474.4475.8873.3275.7475.749,160
06 Mar 202474.3174.8272.9173.6973.699,410
05 Mar 202474.7374.9972.6173.5073.5019,416
04 Mar 202476.3476.5873.9675.7675.7622,579
01 Mar 202476.7778.6676.3777.2477.248,900
29 Feb 202476.2277.1375.0276.0776.0711,316
28 Feb 202476.6076.6074.7575.4875.4816,261
27 Feb 202477.5677.5875.9176.6476.6416,160
26 Feb 202476.5178.2076.2977.7077.7016,734
23 Feb 202475.0076.7773.8476.0576.0518,944
22 Feb 202478.1278.5075.4175.6675.6627,072
21 Feb 202477.7078.0574.9275.4475.4422,578
20 Feb 202480.0080.3577.7379.2579.2522,987
19 Feb 2024------
16 Feb 202483.6883.8781.1081.7881.7833,500
15 Feb 202481.4583.3879.5782.8482.8455,136
14 Feb 202478.0680.3477.3079.7079.7050,399
13 Feb 202487.4487.4477.1278.0178.01115,600
12 Feb 202494.0094.0089.5089.8089.8079,649
09 Feb 202490.0091.1488.9391.0891.0855,110
08 Feb 202485.4591.5085.0187.9387.9346,621
07 Feb 202482.0985.1081.8884.7684.7619,740
06 Feb 202481.5682.0179.7780.8880.8816,141
05 Feb 202483.0083.0080.0681.4481.4430,904
02 Feb 202480.4582.4379.4581.1881.1844,434
01 Feb 202480.2680.2676.3876.6476.6437,254
31 Jan 202482.0082.2080.5581.2081.2015,049
30 Jan 202484.0584.0581.6782.0782.0725,845
29 Jan 2024------
26 Jan 202480.5182.8480.5182.0282.0245,891
25 Jan 202481.2481.7079.1779.3379.3332,461
24 Jan 202482.3083.3380.8580.8580.8528,484
23 Jan 202480.8081.6179.5780.5480.5442,477
22 Jan 202481.0082.8279.8080.3380.3397,249
19 Jan 202477.3679.1776.2979.1579.1549,162
18 Jan 202479.2180.9477.2177.8177.8154,546
17 Jan 202480.0880.2977.5279.5579.5552,140
16 Jan 202480.2982.0879.6881.1881.1854,143
15 Jan 2024------
12 Jan 202481.3883.1981.0381.6981.6915,482
11 Jan 202481.7982.6279.1281.2881.2828,087
10 Jan 202480.5881.2879.3881.0381.0323,566
09 Jan 202477.3879.8377.0179.7079.7060,125
08 Jan 202474.9477.2474.7377.1077.1015,056
05 Jan 202473.3675.8973.3674.6174.6143,042
04 Jan 202471.6373.9870.8173.2173.2138,409
03 Jan 202472.1772.9771.1971.4571.4565,914
02 Jan 202477.2677.2672.9173.8473.8444,676
29 Dec 202379.1779.7177.2977.8477.8424,496
28 Dec 202378.2878.9477.5178.6978.6933,738
27 Dec 202378.2578.5977.3878.2178.2143,002
22 Dec 202376.0977.1576.0976.7576.7552,147
21 Dec 202375.4377.2475.4375.9875.9857,782
20 Dec 202378.1078.6776.9177.8777.8727,310
19 Dec 202376.9779.9476.9779.8379.8328,411
18 Dec 202376.1577.4375.6377.0877.0818,207
15 Dec 202377.6777.9576.3576.7276.7220,742
14 Dec 202374.9676.7274.9476.2776.2725,654
13 Dec 202372.6873.2771.9972.1372.1317,552
12 Dec 202373.2273.2271.1171.9471.9410,905
11 Dec 202372.4473.6172.3673.0373.0318,094
08 Dec 202371.2672.8371.2672.8372.8329,797
07 Dec 202370.9572.2370.0371.5871.5824,846
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...