Shopify Inc. (0VHA.L) LSE

118.18

-0.8488(-0.71%)

Updated at April 02 07:14PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	115.2	118.88	118.88	119.51	112.03	12,061
April 01, 2026	119.49	118.93	118.93	122.19	116.37	10,985
March 31, 2026	113.21	118.35	118.35	118.77	110.99	7,671
March 30, 2026	112.45	111.71	111.71	114.57	109.25	7,124
March 27, 2026	115.17	111.25	111.25	117.8	110.25	11,875
March 26, 2026	116.3	115.47	115.47	120.55	115.35	8,158
March 25, 2026	118	117.04	117.04	121.13	115.79	22,582
March 24, 2026	120.18	116.02	116.02	121.98	114.57	9,606
March 23, 2026	114.3	121.76	121.76	122.61	113.5	7,801
March 20, 2026	122.15	116.24	116.24	122.6	115.88	9,336
March 19, 2026	124.17	123.11	123.11	127.65	120.51	7,795
March 18, 2026	129.51	124.96	124.96	131.5	124.15	7,922
March 17, 2026	125.33	128.79	128.79	132.8	124.1	12,211
March 16, 2026	124.7	126.26	126.26	127.65	122	5,148
March 13, 2026	126	122.6	122.6	128.86	121.18	6,227
March 12, 2026	127.25	126.33	126.33	131.61	125.76	6,929
March 11, 2026	129.3	132.86	132.86	134.41	126.69	12,936
March 10, 2026	132.62	128.67	128.67	135	128.49	13,913
March 09, 2026	126.08	130.73	130.73	132.58	123.8	6,498
March 06, 2026	135.5	133.53	133.53	137.41	128.21	65,495
March 05, 2026	128.18	132.26	132.26	135.93	126.53	30,634
March 04, 2026	120.23	130.06	130.06	130.2	120.06	13,866
March 03, 2026	117.15	120.68	120.68	121.59	112.5	13,189
March 02, 2026	116.1	119.22	119.22	120.06	114.42	24,986
February 27, 2026	125.94	119.63	119.63	126.8	118.57	13,654
February 26, 2026	120.66	124.55	124.55	125.85	119.69	21,056
February 25, 2026	117.75	121.15	121.15	123.51	117.22	14,316
February 24, 2026	118.45	118.74	118.74	120.24	115.7	117,312
February 23, 2026	124.5	116.9	116.9	126.7	115.88	44,656
February 20, 2026	125	128.35	0	130.77	120.68	18,696
February 19, 2026	123.5	123.1	0	124.5	118.97	11,316
February 18, 2026	114.49	123.86	0	124.69	111.54	36,115
February 17, 2026	111.44	114.3	0	116.45	110	27,107
February 13, 2026	109.3	111.92	0	112.85	107.62	35,103
February 12, 2026	119.36	108.66	0	121.9	105.12	115,016
February 11, 2026	129.49	116.41	0	142.35	114.62	107,887
February 10, 2026	122	126.63	0	128.81	121.5	30,554
February 09, 2026	112.75	119.75	0	119.77	110.88	13,876
February 06, 2026	108.5	110.01	0	115.03	108.5	12,323
February 05, 2026	114.74	114.54	0	117.3	108.79	51,824
February 04, 2026	120	112.26	0	120.5	109.94	40,065
February 03, 2026	133.52	118.9	0	136.1	117.54	44,518
February 02, 2026	127.48	133.07	0	136.57	127.48	19,360
January 30, 2026	140.33	134.88	0	143.49	132.54	12,757
January 29, 2026	140.18	141.83	0	144.12	137.53	10,204
January 28, 2026	138.76	140.44	0	141.01	136.95	10,996
January 27, 2026	137.59	136.17	0	137.98	135.5	10,130
January 26, 2026	136.33	136.4	0	138.11	135.92	9,640
January 23, 2026	138.21	138.08	0	140	134.82	18,061
January 22, 2026	139.51	139.01	0	143.65	137.26	13,590
January 21, 2026	145.85	138.48	0	147.98	137.95	15,092
January 20, 2026	151.5	146.67	0	152	146.01	18,100
January 16, 2026	158.9	157.6	0	159.84	155.82	4,762
January 15, 2026	158.15	158.82	0	161.24	157.34	8,924
January 14, 2026	166.99	156.79	0	167.04	153.78	45,293
January 13, 2026	164.57	165.3	0	170.89	164.57	14,894
January 12, 2026	163.63	165.7	0	166.48	161	50,356
January 09, 2026	168.28	165.19	0	169	163.1	12,381
January 08, 2026	168.01	164.93	0	170	163.82	5,940
January 07, 2026	166.98	168.41	0	169.47	164.78	19,993