LON:0BNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	20.40	20.60	20.35	20.50	20.50	0.24%	4,437
Jun 3, 2026	20.45	20.50	20.30	20.45	20.45	0.74%	810
Jun 2, 2026	20.35	20.40	20.25	20.30	20.30	0.25%	970
Jun 1, 2026	20.55	20.55	20.20	20.25	20.25	-2.17%	2,468
May 29, 2026	20.55	20.75	20.55	20.70	20.70	0.98%	555
May 28, 2026	20.55	20.60	20.50	20.50	20.50	-0.12%	1,938
May 27, 2026	20.30	20.60	20.25	20.53	20.53	0.61%	8,644
May 26, 2026	20.40	20.50	20.40	20.40	20.40	-0.24%	313
May 25, 2026	20.40	20.45	20.30	20.45	20.45	0.99%	1,094
May 22, 2026	20.35	20.40	20.25	20.25	20.25	-0.25%	2,893
May 21, 2026	20.30	20.30	20.15	20.30	20.30	0.37%	9,573
May 20, 2026	20.15	20.23	20.15	20.23	20.23	-0.37%	3,127
May 19, 2026	20.35	20.45	20.30	20.30	20.30	0.25%	172
May 18, 2026	19.96	20.25	19.94	20.25	20.25	2.07%	767
May 15, 2026	20.10	20.10	19.84	19.84	19.84	-0.30%	859
May 13, 2026	19.94	20.00	19.82	19.90	19.90	-0.40%	13,132
May 12, 2026	20.05	20.05	19.94	19.98	19.98	0.40%	2,185
May 11, 2026	20.05	20.13	19.90	19.90	19.90	-1.49%	987
May 8, 2026	20.20	20.20	20.05	20.20	20.20	-	1,026
May 7, 2026	20.30	20.30	20.20	20.20	20.20	-0.98%	3,534
May 6, 2026	20.30	20.45	20.30	20.40	20.40	1.49%	502
May 5, 2026	20.15	20.20	19.98	20.10	20.10	0.12%	7,044
May 4, 2026	20.40	20.40	20.08	20.08	20.08	-1.83%	3,485
Apr 30, 2026	20.35	20.45	20.15	20.45	20.45	1.74%	4,751
Apr 29, 2026	20.60	20.60	20.10	20.10	20.10	1.01%	3,035
Apr 28, 2026	19.88	20.01	19.88	19.90	19.90	-0.57%	1,550
Apr 27, 2026	20.00	20.10	20.00	20.02	20.02	-0.42%	1,818
Apr 24, 2026	19.98	20.10	19.98	20.10	20.10	-	972
Apr 23, 2026	20.05	20.25	20.05	20.10	20.10	-0.25%	48
Apr 22, 2026	20.10	20.25	20.10	20.15	20.15	0.50%	854
Apr 21, 2026	20.10	20.25	20.05	20.05	20.05	-0.50%	1,474
Apr 20, 2026	20.20	20.20	20.10	20.15	20.15	0.25%	1,618
Apr 17, 2026	20.00	20.10	20.00	20.10	20.10	-	482
Apr 16, 2026	19.98	20.10	19.90	20.10	20.10	2.13%	7,359
Apr 15, 2026	19.61	19.72	19.61	19.68	19.68	0.56%	586
Apr 14, 2026	19.68	19.70	19.56	19.57	19.57	0.15%	1,680
Apr 13, 2026	19.58	19.58	19.50	19.54	19.54	-0.51%	323
Apr 10, 2026	19.66	19.66	19.60	19.64	19.64	0.41%	101
Apr 9, 2026	19.48	19.56	19.48	19.56	19.56	0.05%	550
Apr 8, 2026	19.67	19.68	19.47	19.55	19.55	1.77%	3,565
Apr 7, 2026	19.38	19.44	19.20	19.21	19.21	0.47%	1,613
Apr 2, 2026	19.16	19.22	19.06	19.12	19.12	-0.31%	627
Apr 1, 2026	19.22	19.30	19.14	19.18	19.18	0.42%	5,211
Mar 31, 2026	19.24	19.26	19.10	19.10	19.10	0.42%	13,607
Mar 30, 2026	18.85	19.02	18.82	19.02	19.02	0.74%	4,989
Mar 27, 2026	18.90	18.96	18.88	18.88	18.88	-1.10%	390
Mar 26, 2026	19.20	19.32	19.20	19.32	19.09	0.73%	622
Mar 25, 2026	19.16	19.22	19.12	19.18	18.95	0.74%	2,678
Mar 24, 2026	19.02	19.12	19.00	19.04	18.81	0.32%	720
Mar 23, 2026	18.91	19.09	18.68	18.98	18.75	-0.52%	6,718