Nutanix, Inc. (LON:0K9O)
London · Delayed Price · Currency is GBP · Price in USD 67.73
-0.09 (-0.13%)
Sep 8, 2026, 5:14 PM GMT
LON:0K9O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 67.65 | 67.65 | 67.65 | 67.65 | - | -0.25% | 4 |
| Sep 4, 2026 | 69.00 | 69.00 | 67.41 | 67.82 | 67.82 | -0.43% | 731 |
| Sep 3, 2026 | 68.62 | 68.70 | 66.86 | 68.11 | 68.11 | 3.26% | 4,321 |
| Sep 2, 2026 | 66.01 | 67.11 | 65.79 | 65.96 | 65.96 | -0.80% | 1,474 |
| Sep 1, 2026 | 69.01 | 69.01 | 66.27 | 66.49 | 66.49 | -2.38% | 1,694 |
| Aug 31, 2026 | 71.15 | 71.15 | 67.86 | 68.11 | 68.11 | -2.00% | 1,410 |
| Aug 28, 2026 | 70.00 | 71.74 | 68.70 | 69.50 | 69.50 | -2.07% | 758 |
| Aug 27, 2026 | 70.50 | 74.32 | 67.77 | 70.97 | 70.97 | 7.11% | 13,631 |
| Aug 26, 2026 | 66.40 | 66.63 | 65.00 | 66.26 | 66.26 | -0.29% | 4,329 |
| Aug 25, 2026 | 67.00 | 67.67 | 66.05 | 66.45 | 66.45 | -1.05% | 1,996 |
| Aug 24, 2026 | 66.96 | 68.75 | 66.96 | 67.16 | 67.16 | 0.90% | 4,720 |
| Aug 21, 2026 | 66.87 | 68.03 | 65.91 | 66.56 | 66.56 | -0.49% | 1,439 |
| Aug 20, 2026 | 65.99 | 66.89 | 64.60 | 66.89 | 66.89 | 1.27% | 756 |
| Aug 19, 2026 | 65.96 | 66.50 | 64.88 | 66.05 | 66.05 | -0.08% | 1,397 |
| Aug 18, 2026 | 65.90 | 66.75 | 65.29 | 66.10 | 66.10 | 0.44% | 348 |
| Aug 17, 2026 | 66.62 | 67.64 | 64.80 | 65.81 | 65.81 | -1.75% | 663 |
| Aug 14, 2026 | 68.07 | 68.80 | 66.48 | 66.98 | 66.98 | 2.06% | 871 |
| Aug 13, 2026 | 64.43 | 65.76 | 64.32 | 65.63 | 65.63 | 2.00% | 1,864 |
| Aug 12, 2026 | 63.50 | 64.39 | 62.97 | 64.34 | 64.34 | -0.05% | 605 |
| Aug 11, 2026 | 65.00 | 65.00 | 63.31 | 64.37 | 64.37 | -0.48% | 1,298 |
| Aug 10, 2026 | 62.73 | 64.79 | 62.01 | 64.68 | 64.68 | 3.36% | 2,444 |
| Aug 7, 2026 | 60.40 | 62.60 | 60.40 | 62.58 | 62.58 | 4.60% | 1,604 |
| Aug 6, 2026 | 59.84 | 61.00 | 59.00 | 59.83 | 59.83 | -1.89% | 6,946 |
| Aug 5, 2026 | 61.00 | 62.98 | 60.30 | 60.98 | 60.98 | -0.85% | 1,443 |
| Aug 4, 2026 | 60.72 | 61.93 | 59.15 | 61.50 | 61.50 | 0.97% | 3,549 |
| Aug 3, 2026 | 58.71 | 61.25 | 58.56 | 60.91 | 60.91 | 3.15% | 1,807 |
| Jul 31, 2026 | 59.02 | 59.50 | 58.12 | 59.05 | 59.05 | 0.14% | 1,336 |
| Jul 30, 2026 | 59.50 | 59.52 | 58.18 | 58.97 | 58.97 | -1.77% | 1,404 |
| Jul 29, 2026 | 58.76 | 60.03 | 58.50 | 60.03 | 60.03 | 1.28% | 4,841 |
| Jul 28, 2026 | 56.87 | 59.27 | 56.87 | 59.27 | 59.27 | 3.22% | 4,683 |
| Jul 27, 2026 | 55.50 | 57.42 | 55.30 | 57.42 | 57.42 | 5.26% | 5,102 |
| Jul 24, 2026 | 52.75 | 54.56 | 52.37 | 54.56 | 54.56 | 3.48% | 469 |
| Jul 23, 2026 | 53.50 | 55.00 | 52.53 | 52.72 | 52.72 | -1.25% | 865 |
| Jul 22, 2026 | 55.00 | 55.00 | 52.75 | 53.39 | 53.39 | -0.74% | 6,715 |
| Jul 21, 2026 | 54.88 | 56.00 | 53.59 | 53.79 | 53.79 | -2.68% | 3,637 |
| Jul 20, 2026 | 55.08 | 55.39 | 54.00 | 55.27 | 55.27 | -1.07% | 951 |
| Jul 17, 2026 | 54.45 | 56.25 | 54.39 | 55.87 | 55.87 | -0.87% | 376 |
| Jul 16, 2026 | 54.54 | 56.36 | 54.22 | 56.36 | 56.36 | 3.95% | 1,633 |
| Jul 15, 2026 | 55.46 | 56.58 | 53.98 | 54.22 | 54.22 | -3.01% | 5,710 |
| Jul 14, 2026 | 54.41 | 56.35 | 52.45 | 55.90 | 55.90 | 1.78% | 2,488 |
| Jul 13, 2026 | 55.00 | 55.60 | 54.35 | 54.92 | 54.92 | -0.94% | 1,763 |
| Jul 10, 2026 | 56.00 | 58.63 | 55.18 | 55.44 | 55.44 | 0.60% | 2,461 |
| Jul 9, 2026 | 53.93 | 55.37 | 52.42 | 55.11 | 55.11 | 3.28% | 1,516 |
| Jul 8, 2026 | 53.50 | 53.76 | 52.04 | 53.36 | 53.36 | -3.44% | 2,318 |
| Jul 7, 2026 | 52.00 | 55.60 | 52.00 | 55.26 | 55.26 | 4.66% | 4,114 |
| Jul 6, 2026 | 50.55 | 53.02 | 50.50 | 52.80 | 52.80 | 2.09% | 1,264 |
| Jul 2, 2026 | 50.59 | 51.73 | 50.51 | 51.72 | 51.72 | -0.50% | 1,026 |
| Jul 1, 2026 | 51.00 | 52.32 | 50.93 | 51.98 | 51.98 | 2.44% | 6,250 |
| Jun 30, 2026 | 51.50 | 51.50 | 50.34 | 50.74 | 50.74 | -1.16% | 628 |
| Jun 29, 2026 | 49.72 | 52.00 | 49.72 | 51.34 | 51.34 | 5.44% | 2,209 |