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!

Nxp Semiconduct (0EDE) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 200.41 200.41 200.41 200.41 6
13th Mar 2025 (Thu) 200.41 200.41 200.41 200.41 3,365
12th Mar 2025 (Wed) 200.41 200.41 200.41 200.41 4,020
11th Mar 2025 (Tue) 200.41 200.41 200.41 200.41 4,142
10th Mar 2025 (Mon) 214.56686 214.56686 214.56686 214.56686 4,057
7th Mar 2025 (Fri) 211.67342 211.67342 211.67342 211.67342 4,477
6th Mar 2025 (Thu) 211.67342 211.67342 211.67342 211.67342 4,534
5th Mar 2025 (Wed) 211.67342 211.67342 211.67342 211.67342 3,136
4th Mar 2025 (Tue) 211.67342 211.67342 211.67342 211.67342 2,304
3rd Mar 2025 (Mon) 230.39566 230.39566 230.39566 230.39566 2,033
28th Feb 2025 (Fri) 230.39566 230.39566 230.39566 230.39566 1,684
27th Feb 2025 (Thu) 230.39566 230.39566 230.39566 230.39566 1,414
26th Feb 2025 (Wed) 230.39566 230.39566 230.39566 230.39566 4,203
25th Feb 2025 (Tue) 230.39566 230.39566 230.39566 230.39566 3,724
24th Feb 2025 (Mon) 224.14 224.14 224.14 224.14 1,913
21st Feb 2025 (Fri) 224.14 224.14 224.14 224.14 2,106
20th Feb 2025 (Thu) 224.14 224.14 224.14 224.14 4,278
19th Feb 2025 (Wed) 224.14 224.14 224.14 224.14 5,206
18th Feb 2025 (Tue) 224.14 224.14 224.14 224.14 2,464
17th Feb 2025 (Mon) 224.14 224.14 224.14 224.14 0
14th Feb 2025 (Fri) 216.24654 216.24654 216.24654 216.24654 2,749
13th Feb 2025 (Thu) 216.24654 216.24654 216.24654 216.24654 1,585
12th Feb 2025 (Wed) 216.24654 216.24654 216.24654 216.24654 3,480
11th Feb 2025 (Tue) 206.33 206.33 206.33 206.33 3,114
10th Feb 2025 (Mon) 206.33 206.33 206.33 206.33 1,123
7th Feb 2025 (Fri) 206.33 206.33 206.33 206.33 2,385
6th Feb 2025 (Thu) 206.33 206.33 206.33 206.33 9,564
5th Feb 2025 (Wed) 206.33 206.33 206.33 206.33 1,855
4th Feb 2025 (Tue) 206.33 206.33 206.33 206.33 2,008
3rd Feb 2025 (Mon) 206.33 206.33 206.33 206.33 6,168
31st Jan 2025 (Fri) 209.78164 209.78164 209.78164 209.78164 1,235
30th Jan 2025 (Thu) 209.78164 209.78164 209.78164 209.78164 1,901
29th Jan 2025 (Wed) 214.92881 214.92881 214.92881 214.92881 3,112
28th Jan 2025 (Tue) 214.92881 214.92881 214.92881 214.92881 1,069
27th Jan 2025 (Mon) 214.92881 214.92881 214.92881 214.92881 5,528
24th Jan 2025 (Fri) 214.92881 214.92881 214.92881 214.92881 5,771
23rd Jan 2025 (Thu) 214.92881 214.92881 214.92881 214.92881 2,308
22nd Jan 2025 (Wed) 214.92881 214.92881 214.92881 214.92881 5,141
21st Jan 2025 (Tue) 214.92881 214.92881 214.92881 214.92881 1,505
20th Jan 2025 (Mon) 215.56732 215.56732 215.56732 215.56732 0
17th Jan 2025 (Fri) 213.83 213.83 213.83 213.83 2,454
16th Jan 2025 (Thu) 213.83 213.83 213.83 213.83 1,926
15th Jan 2025 (Wed) 213.83508 213.83508 213.83508 213.83508 1,633
14th Jan 2025 (Tue) 208.27 208.27 208.27 208.27 1,029
FTSE 100 Latest
Value8,602.29
Change59.73