LON:0BNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	20.51	20.62	20.34	20.60	20.60	0.83%	37,822
Jun 2, 2026	20.44	20.50	20.38	20.43	20.43	0.25%	38,366
Jun 1, 2026	20.89	20.88	20.18	20.38	20.38	-2.01%	60,837
May 29, 2026	20.98	21.22	20.78	20.80	20.80	-0.87%	173,968
May 28, 2026	21.01	21.09	20.82	20.98	20.98	0.19%	32,934
May 27, 2026	20.58	21.02	20.57	20.94	20.94	1.85%	118,092
May 26, 2026	20.78	20.88	20.54	20.56	20.56	-1.06%	115,507
May 25, 2026	20.90	20.92	20.78	20.78	20.78	-0.24%	88,807
May 22, 2026	20.79	20.90	20.68	20.83	20.83	0.14%	17,415
May 21, 2026	20.78	20.88	20.70	20.80	20.80	0.10%	72,007
May 20, 2026	20.76	20.86	20.70	20.78	20.78	-0.57%	49,744
May 19, 2026	20.91	21.14	20.74	20.90	20.90	0.10%	21,693
May 18, 2026	20.36	20.92	20.08	20.88	20.88	3.16%	69,527
May 15, 2026	20.74	20.92	20.24	20.24	20.24	-1.36%	26,027
May 14, 2026	20.62	20.62	20.52	20.52	20.52	1.33%	2
May 13, 2026	20.31	20.42	20.20	20.25	20.25	-0.25%	724,996
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	-1.05%	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