LON:0BNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	22.46	22.46	22.20	22.43	22.43	-0.13%	490,962
Sep 1, 2026	22.46	22.52	22.21	22.46	22.46	0.09%	94,411
Aug 31, 2026	22.42	22.52	22.36	22.44	22.44	-0.09%	87,179
Aug 28, 2026	22.26	22.57	22.26	22.46	22.46	1.26%	37,887
Aug 27, 2026	22.13	22.36	21.98	22.18	22.18	-0.36%	80,267
Aug 26, 2026	22.12	22.32	22.10	22.26	22.26	-	25,134
Aug 25, 2026	22.13	22.26	22.06	22.26	22.26	0.45%	90,925
Aug 24, 2026	22.02	22.30	21.98	22.16	22.16	0.82%	23,391
Aug 21, 2026	21.74	21.98	21.72	21.98	21.98	1.29%	32,739
Aug 20, 2026	21.81	21.92	21.62	21.70	21.70	-0.64%	560,248
Aug 19, 2026	21.71	21.92	21.70	21.84	21.84	0.46%	12,870
Aug 18, 2026	21.58	21.76	21.44	21.74	21.74	1.12%	78,723
Aug 17, 2026	21.65	21.82	21.50	21.50	21.50	-0.92%	21,934
Aug 14, 2026	21.67	21.78	21.56	21.70	21.70	0.74%	15,565
Aug 13, 2026	21.43	21.62	21.40	21.54	21.54	0.47%	42,822
Aug 12, 2026	21.36	21.46	21.22	21.44	21.44	0.19%	49,196
Aug 11, 2026	21.46	21.54	21.32	21.40	21.40	-0.65%	722,143
Aug 10, 2026	21.47	21.54	21.32	21.54	21.54	0.37%	9,329
Aug 7, 2026	21.55	21.56	21.36	21.46	21.46	-0.09%	24,638
Aug 6, 2026	21.50	21.60	21.46	21.48	21.48	-0.19%	25,511
Aug 5, 2026	21.36	21.62	21.34	21.52	21.52	0.94%	250,106
Aug 4, 2026	21.54	21.68	21.24	21.32	21.32	-1.48%	20,079
Aug 3, 2026	21.54	21.78	21.40	21.64	21.64	0.28%	25,035
Jul 31, 2026	21.54	21.90	21.38	21.58	21.58	-0.28%	64,910
Jul 30, 2026	21.75	22.00	21.62	21.64	21.64	-0.92%	26,765
Jul 29, 2026	21.70	21.84	21.54	21.84	21.84	0.46%	10,300
Jul 28, 2026	21.19	21.78	21.10	21.74	21.74	2.45%	163,604
Jul 27, 2026	20.98	21.22	20.90	21.22	21.22	1.53%	170,803
Jul 24, 2026	20.86	20.90	20.62	20.90	20.90	0.38%	383,847
Jul 23, 2026	20.54	20.94	20.56	20.82	20.82	1.17%	1,024,657
Jul 22, 2026	19.91	20.74	19.73	20.58	20.58	3.37%	88,800
Jul 21, 2026	19.85	19.94	19.68	19.91	19.91	0.10%	29,077
Jul 20, 2026	19.66	19.89	19.66	19.89	19.89	0.15%	595,819
Jul 17, 2026	19.68	19.89	19.61	19.86	19.86	0.86%	55,019
Jul 16, 2026	19.52	19.69	19.46	19.69	19.69	1.18%	765,120
Jul 15, 2026	19.31	19.57	19.26	19.46	19.46	-	52,087
Jul 14, 2026	19.60	19.72	19.51	19.68	19.46	0.72%	14,535
Jul 13, 2026	19.28	19.56	19.24	19.54	19.32	0.77%	10,522
Jul 10, 2026	19.27	19.41	19.18	19.39	19.17	0.78%	843,789
Jul 9, 2026	19.32	19.52	19.07	19.24	19.03	-0.23%	241,360
Jul 8, 2026	19.51	19.52	19.28	19.29	19.07	-1.00%	168,159
Jul 7, 2026	19.29	19.61	19.23	19.48	19.26	1.46%	38,317
Jul 6, 2026	19.54	19.57	19.20	19.20	18.99	-1.74%	132,801
Jul 3, 2026	19.41	19.54	19.27	19.54	19.32	0.72%	87,882
Jul 2, 2026	19.27	19.50	19.21	19.40	19.18	0.47%	103,266
Jul 1, 2026	19.53	19.58	19.18	19.31	19.09	-1.28%	90,137
Jun 30, 2026	19.63	19.56	19.35	19.56	19.34	0.05%	13,911
Jun 29, 2026	19.88	19.97	19.55	19.55	19.33	-1.56%	74,291
Jun 26, 2026	19.76	19.90	19.71	19.86	19.64	-0.10%	55,436
Jun 25, 2026	19.93	20.06	19.85	19.88	19.66	-0.20%	58,844