Skip to main content
Shopify Inc. (LON:0VHA)
London flag London · Delayed Price · Currency is GBP · Price in USD
123.58
-0.33 (-0.27%)
Apr 28, 2026, 5:10 PM GMT

Shopify Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026123.99126.80123.00126.00-1.69%198
Apr 27, 2026126.13127.00123.43123.91123.91-0.61%10,499
Apr 24, 2026125.45126.52121.76124.67124.670.48%18,386
Apr 23, 2026129.01130.70121.83124.08124.08-6.29%15,426
Apr 22, 2026132.50134.75130.50132.41132.41-0.05%10,005
Apr 21, 2026135.81137.29131.41132.48132.48-1.07%14,141
Apr 20, 2026129.87134.34126.86133.92133.921.52%27,471
Apr 17, 2026127.20133.30126.58131.91131.913.81%25,195
Apr 16, 2026128.88130.95125.90127.07127.07-0.09%9,332
Apr 15, 2026118.35127.21116.84127.18127.189.74%20,698
Apr 14, 2026117.47119.11115.00115.89115.890.93%35,705
Apr 13, 2026109.50115.55107.97114.83114.835.14%21,412
Apr 10, 2026112.15114.00109.22109.22109.22-3.41%22,888
Apr 9, 2026120.92123.75112.18113.08113.08-7.83%17,510
Apr 8, 2026123.90126.50121.95122.68122.685.95%17,765
Apr 7, 2026117.90119.50113.69115.79115.79-2.02%6,360
Apr 2, 2026115.20119.51112.03118.18118.18-0.63%13,710
Apr 1, 2026119.49122.19116.37118.93118.930.49%12,410
Mar 31, 2026113.21118.77110.99118.35118.355.94%8,548
Mar 30, 2026112.45114.57109.25111.71111.710.41%8,644
Mar 27, 2026116.30117.80110.25111.25111.25-3.65%12,974
Mar 26, 2026117.40120.60115.11115.47115.47-1.34%9,079
Mar 25, 2026118.25121.13115.79117.04117.040.88%23,143
Mar 24, 2026120.18121.98114.57116.02116.02-4.71%10,674
Mar 23, 2026115.00122.66113.50121.76121.764.75%8,586
Mar 20, 2026122.68123.35115.88116.24116.24-5.58%10,455
Mar 19, 2026124.17127.65120.51123.11123.11-1.48%9,207
Mar 18, 2026129.32131.77124.11124.96124.96-2.97%8,071
Mar 17, 2026125.20132.95124.10128.79128.792.00%13,077
Mar 16, 2026124.70127.65122.00126.26126.262.99%6,089
Mar 13, 2026126.25128.86121.18122.60122.60-2.95%6,951
Mar 12, 2026127.98131.61125.70126.33126.33-1.74%7,815
Mar 11, 2026130.63134.41126.69128.56128.56-0.82%13,179
Mar 10, 2026132.62135.00128.49129.62129.62-0.85%15,962
Mar 9, 2026126.08132.58123.80130.73130.73-2.17%7,940
Mar 6, 2026135.90137.41128.14133.63133.63-0.56%64,233
Mar 5, 2026130.00135.93126.53134.38134.383.32%30,634
Mar 4, 2026120.23130.20120.06130.06130.067.61%15,885
Mar 3, 2026118.30121.71112.50120.86120.861.38%13,189
Mar 2, 2026118.00120.24114.42119.22119.22-0.33%24,986
Feb 27, 2026126.33126.80118.56119.61119.61-3.97%13,654
Feb 26, 2026121.00125.85119.00124.55124.552.94%21,056
Feb 25, 2026117.40123.58117.00120.99120.991.71%14,316
Feb 24, 2026118.37120.24115.70118.96118.961.76%44,788
Feb 23, 2026123.61126.70115.88116.90116.90-8.46%44,656
Feb 20, 2026124.53130.97120.68127.71127.713.74%19,765
Feb 19, 2026122.65124.65118.97123.10123.10-0.61%11,316
Feb 18, 2026113.47124.71111.54123.86123.868.37%36,115
Feb 17, 2026112.42116.46110.00114.30114.302.12%27,107
Feb 13, 2026109.60112.85107.62111.92111.923.00%35,103
Feb 12, 2026119.11121.90104.93108.66108.66-6.66%115,016
Feb 11, 2026130.08145.50109.61116.41116.41-8.22%107,887
Feb 10, 2026122.13128.81121.44126.83126.835.91%30,554
Feb 9, 2026113.15119.79110.88119.75119.758.85%13,876
Feb 6, 2026108.50115.03107.00110.01110.01-3.95%12,323
Feb 5, 2026115.08117.30108.79114.54114.541.80%51,824
Feb 4, 2026118.70120.99109.94112.51112.51-5.37%40,065
Feb 3, 2026132.97136.10117.54118.90118.90-10.65%44,518
Feb 2, 2026128.23136.57126.22133.07133.07-0.12%19,360
Jan 30, 2026141.82143.87132.54133.23133.23-6.33%12,757
Jan 29, 2026139.97144.12137.48142.24142.241.28%10,204
Jan 28, 2026138.28141.01136.95140.44140.443.00%10,996
Jan 27, 2026137.38138.98135.49136.35136.35-0.03%10,130
Jan 26, 2026136.88139.00135.92136.40136.40-1.22%9,640
Jan 23, 2026138.40140.00134.65138.08138.08-0.67%18,061
Jan 22, 2026139.29143.65137.26139.01139.010.16%13,590
Jan 21, 2026146.05147.98137.93138.80138.80-5.37%15,092
Jan 20, 2026153.11153.11146.01146.67146.67-6.93%18,100
Jan 16, 2026158.50159.84155.82157.59157.59-0.77%4,762
Jan 15, 2026157.32161.24156.68158.82158.821.29%8,924
Jan 14, 2026166.90167.13153.78156.79156.79-5.15%17,906
Jan 13, 2026167.90170.89164.57165.30165.30-0.24%14,894
Jan 12, 2026165.72166.48161.00165.70165.700.31%50,356
Jan 9, 2026168.43169.74163.10165.19165.190.16%12,381
Jan 8, 2026166.48170.00163.76164.93164.93-2.07%5,940
Jan 7, 2026168.00169.47164.78168.41168.411.35%19,993
Jan 6, 2026164.50166.24160.41166.16166.16-0.17%6,293
Jan 5, 2026158.56166.45157.15166.45166.455.75%7,140
Jan 2, 2026160.51164.63155.20157.40157.40-3.05%6,057
Dec 31, 2025163.10164.57159.89162.35162.35-2.23%2,705
Dec 30, 2025167.51169.90165.00166.05166.05-1.24%18,093
Dec 29, 2025170.69171.00167.37168.14168.14-0.77%12,733
Dec 24, 2025169.69171.66167.40169.44169.440.65%984
Dec 23, 2025169.69172.00166.50168.34168.34-0.91%4,516
Dec 22, 2025171.47173.05169.59169.88169.88-0.30%4,779
Dec 19, 2025167.00170.81166.90170.39170.391.67%4,337
Dec 18, 2025162.02172.98162.02167.59167.593.01%11,340
Dec 17, 2025162.99170.27162.26162.69162.690.10%10,018
Dec 16, 2025157.12163.15155.68162.53162.53-0.25%5,280
Dec 15, 2025164.01169.08161.36162.93162.93-0.60%6,193
Dec 12, 2025165.62166.02159.17163.92163.920.30%6,099
Dec 11, 2025165.34167.50162.48163.43163.43-0.63%10,467
Dec 10, 2025159.93164.47158.41164.47164.472.07%17,578
Dec 9, 2025158.00162.42156.50161.13161.132.68%5,014
Dec 8, 2025161.80163.66156.48156.93156.93-1.53%6,221
Dec 5, 2025163.49165.00159.23159.37159.37-1.27%3,528
Dec 4, 2025160.40162.52157.68161.43161.430.96%12,834
Dec 3, 2025157.73160.00155.47159.89159.890.96%4,909
Dec 2, 2025149.53158.68149.00158.38158.383.97%11,457
Dec 1, 2025159.45159.45150.00152.33152.33-3.77%7,058