LON:0BNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.15	19.20	18.89	18.89	18.89	-2.23%	111,571
Mar 26, 2026	19.28	19.46	19.16	19.32	19.09	0.16%	26,951
Mar 25, 2026	19.16	19.29	19.16	19.29	19.06	1.53%	28,092
Mar 24, 2026	19.09	19.17	18.98	19.00	18.77	-	39,968
Mar 23, 2026	18.88	19.23	18.62	19.00	18.77	0.53%	111,888
Mar 20, 2026	19.53	19.53	18.90	18.90	18.68	-2.78%	688,798
Mar 19, 2026	19.61	19.64	19.29	19.44	19.21	-1.27%	16,989
Mar 18, 2026	19.99	20.24	19.57	19.69	19.46	-1.84%	57,688
Mar 17, 2026	19.99	20.06	19.82	20.06	19.82	-0.10%	618,982
Mar 16, 2026	20.15	20.24	19.98	20.08	19.84	0.10%	33,142
Mar 13, 2026	19.79	20.18	19.86	20.06	19.82	0.68%	20,094
Mar 12, 2026	19.79	19.98	19.64	19.93	19.69	0.63%	114,239
Mar 11, 2026	19.73	19.85	19.63	19.80	19.56	-	31,560
Mar 10, 2026	20.05	20.22	19.80	19.80	19.56	-0.55%	643,040
Mar 9, 2026	19.95	20.02	19.55	19.91	19.67	-1.04%	55,320
Mar 6, 2026	20.19	20.30	19.84	20.12	19.88	-0.10%	30,529
Mar 5, 2026	20.28	20.54	20.10	20.14	19.90	-0.98%	100,004
Mar 4, 2026	20.07	20.46	20.00	20.34	20.10	1.29%	135,189
Mar 3, 2026	20.46	20.38	19.93	20.08	19.84	-2.52%	37,411
Mar 2, 2026	20.80	20.78	20.46	20.60	20.35	-1.34%	16,024
Feb 27, 2026	20.52	20.88	20.50	20.88	20.63	2.45%	35,022
Feb 26, 2026	20.80	20.86	20.32	20.38	20.14	-2.86%	57,468
Feb 25, 2026	20.99	21.00	20.78	20.98	20.73	0.10%	239,084
Feb 24, 2026	21.14	21.22	20.96	20.96	20.71	-0.95%	16,649
Feb 23, 2026	21.08	21.30	20.96	21.16	20.91	0.76%	39,480
Feb 20, 2026	21.08	21.10	20.94	21.00	20.75	-0.28%	35,531
Feb 19, 2026	21.06	21.12	20.94	21.06	20.81	0.10%	36,495
Feb 18, 2026	21.25	21.42	21.00	21.04	20.79	-0.85%	529,542
Feb 17, 2026	21.14	21.34	21.14	21.22	20.97	0.38%	40,495
Feb 16, 2026	21.54	21.66	21.14	21.14	20.89	-1.86%	332,392
Feb 13, 2026	21.41	21.56	21.28	21.54	21.28	0.37%	45,242
Feb 12, 2026	21.24	21.46	20.94	21.46	21.20	1.51%	39,535
Feb 11, 2026	20.94	21.28	20.94	21.14	20.89	1.63%	530,576
Feb 10, 2026	20.95	21.00	20.74	20.80	20.55	-0.67%	77,293
Feb 9, 2026	20.92	21.06	20.74	20.94	20.69	0.77%	16,141
Feb 6, 2026	20.76	20.91	20.66	20.78	20.53	-0.29%	16,302
Feb 5, 2026	21.16	21.96	20.64	20.84	20.59	-5.57%	108,882
Feb 4, 2026	21.54	22.20	21.50	22.07	21.81	2.37%	126,224
Feb 3, 2026	21.58	21.74	21.36	21.56	21.30	0.09%	102,847
Feb 2, 2026	21.40	21.54	21.06	21.54	21.28	0.94%	90,018
Jan 30, 2026	21.24	21.43	21.18	21.34	21.09	1.52%	88,316
Jan 29, 2026	21.00	21.37	20.98	21.02	20.77	0.43%	54,952
Jan 28, 2026	20.83	21.04	20.78	20.93	20.68	0.14%	43,159
Jan 27, 2026	20.59	20.90	20.54	20.90	20.65	1.55%	20,085
Jan 26, 2026	20.69	20.76	20.48	20.58	20.34	-0.15%	29,177
Jan 23, 2026	20.65	20.68	20.57	20.61	20.37	-0.52%	273,348
Jan 22, 2026	20.50	20.82	20.58	20.72	20.47	2.17%	56,791
Jan 21, 2026	20.23	20.42	20.12	20.28	20.04	0.40%	369,371
Jan 20, 2026	20.30	20.56	20.16	20.20	19.96	-0.59%	81,928
Jan 19, 2026	20.00	20.34	19.90	20.32	20.08	0.30%	45,693