Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nio Ads Rep 1 C (0A1K) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Jul 2025 (Thu) 3.48 3.48 3.48 3.48 289,739
2nd Jul 2025 (Wed) 3.518802 3.518802 3.518802 3.518802 386,113
1st Jul 2025 (Tue) 3.55 3.55 3.55 3.55 481,598
30th Jun 2025 (Mon) 3.41 3.41 3.41 3.41 326,717
27th Jun 2025 (Fri) 3.41 3.41 3.41 3.41 323,204
26th Jun 2025 (Thu) 3.41 3.41 3.41 3.41 277,013
25th Jun 2025 (Wed) 3.55 3.55 3.55 3.55 350,016
24th Jun 2025 (Tue) 3.55 3.55 3.55 3.55 465,162
23rd Jun 2025 (Mon) 3.39 3.39 3.39 3.39 487,595
20th Jun 2025 (Fri) 3.418 3.418 3.418 3.418 451,314
19th Jun 2025 (Thu) 3.439188 3.439188 3.439188 3.439188 0
18th Jun 2025 (Wed) 3.439188 3.439188 3.439188 3.439188 499,464
17th Jun 2025 (Tue) 3.508588 3.508588 3.508588 3.508588 226,431
16th Jun 2025 (Mon) 3.53 3.53 3.53 3.53 292,797
13th Jun 2025 (Fri) 3.53 3.53 3.53 3.53 478,650
12th Jun 2025 (Thu) 3.65 3.65 3.65 3.65 602,643
11th Jun 2025 (Wed) 3.74 3.74 3.74 3.74 487,630
10th Jun 2025 (Tue) 3.74 3.74 3.74 3.74 655,383
9th Jun 2025 (Mon) 3.624946 3.624946 3.624946 3.624946 525,725
6th Jun 2025 (Fri) 3.68 3.68 3.68 3.68 662,021
5th Jun 2025 (Thu) 3.68 3.68 3.68 3.68 653,944
4th Jun 2025 (Wed) 3.57 3.57 3.57 3.57 1,081,381
3rd Jun 2025 (Tue) 3.57 3.57 3.57 3.57 1,146,362
2nd Jun 2025 (Mon) 3.57 3.57 3.57 3.57 729,117
30th May 2025 (Fri) 3.57 3.57 3.57 3.57 614,661
29th May 2025 (Thu) 3.67 3.67 3.67 3.67 538,817
28th May 2025 (Wed) 3.79 3.79 3.79 3.79 252,177
27th May 2025 (Tue) 3.79 3.79 3.79 3.79 757,016
26th May 2025 (Mon) 3.79 3.79 3.79 3.79 0
23rd May 2025 (Fri) 3.79 3.79 3.79 3.79 320,026
22nd May 2025 (Thu) 3.90 3.90 3.90 3.90 461,892
21st May 2025 (Wed) 3.98 3.98 3.98 3.98 579,155
20th May 2025 (Tue) 4.00 4.00 4.00 4.00 580,051
19th May 2025 (Mon) 4.01 4.01 4.01 4.01 578,019
16th May 2025 (Fri) 4.09 4.09 4.09 4.09 320,562
15th May 2025 (Thu) 4.02 4.02 4.02 4.02 530,618
14th May 2025 (Wed) 4.17 4.17 4.17 4.17 298,853
13th May 2025 (Tue) 4.18 4.18 4.18 4.18 607,813
12th May 2025 (Mon) 4.21 4.21 4.21 4.21 400,089
9th May 2025 (Fri) 4.00 4.00 4.00 4.00 210,306
8th May 2025 (Thu) 3.95 3.95 3.95 3.95 337,926
7th May 2025 (Wed) 3.83 3.83 3.83 3.83 583,469
6th May 2025 (Tue) 3.92 3.92 3.92 3.92 455,289
5th May 2025 (Mon) 4.02 4.02 4.02 4.02 224,389
FTSE 100 Latest
Value8,823.20
Change48.51