LON:0BNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	20.36	20.40	20.24	20.30	20.30	-0.10%	90,040
May 11, 2026	20.58	20.64	20.28	20.32	20.32	-1.45%	12,228
May 8, 2026	20.80	20.72	20.50	20.62	20.62	-0.96%	46,683
May 7, 2026	20.95	20.90	20.69	20.82	20.82	-0.29%	34,529
May 6, 2026	20.74	20.98	20.72	20.88	20.88	0.68%	15,891
May 5, 2026	20.59	20.78	20.44	20.74	20.74	1.27%	64,509
May 4, 2026	20.94	21.08	20.48	20.48	20.48	-2.38%	23,618
Apr 30, 2026	20.45	21.04	20.28	20.98	20.98	2.54%	98,092
Apr 29, 2026	20.62	20.88	20.34	20.46	20.46	0.39%	492,404
Apr 28, 2026	20.22	20.44	20.24	20.38	20.38	0.49%	75,582
Apr 27, 2026	20.33	20.38	20.22	20.28	20.28	-0.69%	361,783
Apr 24, 2026	20.23	20.50	20.14	20.42	20.42	1.90%	44,972
Apr 23, 2026	20.54	20.54	20.04	20.04	20.04	-2.34%	431,063
Apr 22, 2026	20.31	20.60	20.30	20.52	20.52	1.48%	154,838
Apr 21, 2026	20.25	20.38	20.21	20.22	20.22	-0.49%	565,632
Apr 20, 2026	20.21	20.38	20.04	20.32	20.32	-0.39%	300,077
Apr 17, 2026	20.45	20.50	20.12	20.40	20.40	0.20%	401,392
Apr 16, 2026	20.20	20.52	20.10	20.36	20.36	3.14%	33,774
Apr 15, 2026	19.88	20.04	19.74	19.74	19.74	-0.80%	11,313
Apr 14, 2026	19.92	19.97	19.84	19.90	19.90	0.25%	40,064
Apr 13, 2026	19.87	19.86	19.53	19.85	19.85	0.56%	653,358
Apr 10, 2026	19.87	20.08	19.74	19.74	19.74	-1.69%	14,433
Apr 9, 2026	19.84	20.08	19.68	20.08	20.08	1.47%	62,526
Apr 8, 2026	19.89	20.42	19.65	19.79	19.79	1.96%	33,662
Apr 7, 2026	19.44	19.53	19.19	19.41	19.41	0.78%	103,079
Apr 2, 2026	19.25	19.30	18.97	19.26	19.26	-0.62%	984,733
Apr 1, 2026	19.35	19.47	19.22	19.38	19.38	1.57%	80,896
Mar 31, 2026	19.15	19.44	19.08	19.08	19.08	-0.08%	55,035
Mar 30, 2026	18.98	19.19	18.90	19.10	19.10	1.09%	112,844
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