LON:0BNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	23.20	23.20	22.94	23.02	23.02	-0.17%	24,165
Sep 24, 2026	22.65	23.16	22.56	23.06	23.06	1.95%	377,714
Sep 23, 2026	22.69	22.68	22.50	22.62	22.62	-0.44%	8,717
Sep 22, 2026	22.38	22.76	22.32	22.72	22.72	0.98%	10,201
Sep 21, 2026	22.20	22.50	22.06	22.50	22.50	0.58%	27,238
Sep 18, 2026	22.36	22.50	22.12	22.37	22.37	-0.58%	65,526
Sep 17, 2026	22.23	22.54	22.18	22.50	22.50	1.35%	95,832
Sep 16, 2026	21.70	22.32	21.62	22.20	22.20	3.11%	20,715
Sep 15, 2026	21.67	21.82	21.44	21.53	21.53	-1.17%	43,971
Sep 14, 2026	21.99	22.16	21.70	21.79	21.79	-0.89%	23,310
Sep 11, 2026	22.12	22.20	21.90	21.98	21.98	-0.90%	441,860
Sep 10, 2026	22.43	22.60	21.90	22.18	22.18	-1.06%	304,470
Sep 9, 2026	22.52	22.68	22.41	22.42	22.42	-0.44%	101,012
Sep 8, 2026	22.37	22.66	22.34	22.52	22.52	0.72%	14,018
Sep 7, 2026	22.57	22.68	22.36	22.36	22.36	-1.15%	7,291
Sep 4, 2026	22.37	22.64	22.32	22.62	22.62	1.16%	23,407
Sep 3, 2026	22.23	22.40	22.20	22.36	22.36	0.72%	17,587
Sep 2, 2026	22.43	22.46	22.20	22.20	22.20	-1.16%	490,964
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	22.22	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