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
10th Jul 2025 (Thu) 234.81 234.81 234.81 234.81 823
9th Jul 2025 (Wed) 228.27753 228.27753 228.27753 228.27753 875
8th Jul 2025 (Tue) 233.56331 233.56331 233.56331 233.56331 647
7th Jul 2025 (Mon) 231.24002 231.24002 231.24002 231.24002 3,411
4th Jul 2025 (Fri) 231.24002 231.24002 231.24002 231.24002 0
3rd Jul 2025 (Thu) 231.44 231.44 231.44 231.44 15,400
2nd Jul 2025 (Wed) 232.32602 232.32602 232.32602 232.32602 793
1st Jul 2025 (Tue) 224.02216 224.02216 224.02216 224.02216 873
30th Jun 2025 (Mon) 218.60245 218.60245 218.60245 218.60245 10,504
27th Jun 2025 (Fri) 218.84 218.84 218.84 218.84 1,153
26th Jun 2025 (Thu) 216.38395 216.38395 216.38395 216.38395 1,203
25th Jun 2025 (Wed) 208.4798 208.4798 208.4798 208.4798 1,453
24th Jun 2025 (Tue) 208.4798 208.4798 208.4798 208.4798 2,745
23rd Jun 2025 (Mon) 208.4798 208.4798 208.4798 208.4798 1,002
20th Jun 2025 (Fri) 210.06 210.06 210.06 210.06 797
19th Jun 2025 (Thu) 213.18371 213.18371 213.18371 213.18371 0
18th Jun 2025 (Wed) 212.42 212.42 212.42 212.42 358
17th Jun 2025 (Tue) 216.69 216.69 216.69 216.69 325
16th Jun 2025 (Mon) 214.54021 214.54021 214.54021 214.54021 712
13th Jun 2025 (Fri) 214.54021 214.54021 214.54021 214.54021 19,570
12th Jun 2025 (Thu) 219.79 219.79 219.79 219.79 1,123
11th Jun 2025 (Wed) 208.465 208.465 208.465 208.465 2,313
10th Jun 2025 (Tue) 208.465 208.465 208.465 208.465 1,026
9th Jun 2025 (Mon) 208.465 208.465 208.465 208.465 772
6th Jun 2025 (Fri) 208.465 208.465 208.465 208.465 307
5th Jun 2025 (Thu) 208.465 208.465 208.465 208.465 1,165
4th Jun 2025 (Wed) 205.53894 205.53894 205.53894 205.53894 1,745
3rd Jun 2025 (Tue) 197.38443 197.38443 197.38443 197.38443 2,099
2nd Jun 2025 (Mon) 189.41301 189.41301 189.41301 189.41301 394
30th May 2025 (Fri) 189.05143 189.05143 189.05143 189.05143 1,336
29th May 2025 (Thu) 193.54008 193.54008 193.54008 193.54008 430
28th May 2025 (Wed) 198.33834 198.33834 198.33834 198.33834 177
27th May 2025 (Tue) 198.626 198.626 198.626 198.626 1,853
26th May 2025 (Mon) 197.33193 197.33193 197.33193 197.33193 0
23rd May 2025 (Fri) 193.65 193.65 193.65 193.65 721
22nd May 2025 (Thu) 209.76431 209.76431 209.76431 209.76431 4,882
21st May 2025 (Wed) 209.76431 209.76431 209.76431 209.76431 1,044
20th May 2025 (Tue) 209.76431 209.76431 209.76431 209.76431 822
19th May 2025 (Mon) 209.76431 209.76431 209.76431 209.76431 2,037
16th May 2025 (Fri) 210.73 210.73 210.73 210.73 122,186
15th May 2025 (Thu) 210.70901 210.70901 210.70901 210.70901 463
14th May 2025 (Wed) 210.70901 210.70901 210.70901 210.70901 4,564
13th May 2025 (Tue) 208.76551 208.76551 208.76551 208.76551 2,713
12th May 2025 (Mon) 205.43 205.43 205.43 205.43 873
FTSE 100 Latest
Value8,928.30
Change-47.36