LON:0N08 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.00	33.50	32.00	33.15	33.15	4.64%	416,238
Mar 26, 2026	31.15	32.10	31.15	31.68	31.68	3.29%	56,244
Mar 25, 2026	30.13	30.95	29.73	30.67	30.67	-0.44%	26,289
Mar 24, 2026	30.70	30.95	30.60	30.81	30.81	2.44%	10,309
Mar 23, 2026	31.65	31.65	29.55	30.08	30.08	-4.15%	119,306
Mar 20, 2026	31.95	32.00	31.28	31.38	31.38	-3.05%	196,386
Mar 19, 2026	31.95	32.60	31.85	32.36	32.36	4.74%	74,603
Mar 18, 2026	31.10	31.35	30.50	30.90	30.90	-0.25%	127,174
Mar 17, 2026	30.30	31.55	30.30	30.98	30.98	3.47%	107,685
Mar 16, 2026	29.65	30.55	29.45	29.94	29.94	4.50%	264,610
Mar 13, 2026	28.85	28.85	28.30	28.65	28.65	1.06%	44,757
Mar 12, 2026	27.85	28.50	27.85	28.35	28.35	3.48%	84,428
Mar 11, 2026	27.00	27.65	26.80	27.40	27.40	2.87%	44,350
Mar 10, 2026	26.50	27.15	26.50	26.63	26.63	-3.86%	29,081
Mar 9, 2026	28.38	28.65	27.40	27.70	27.70	3.17%	97,845
Mar 6, 2026	26.80	27.51	26.75	26.85	26.85	0.19%	97,909
Mar 5, 2026	26.75	26.95	26.35	26.80	26.80	1.00%	63,346
Mar 4, 2026	26.60	27.05	26.45	26.54	26.53	-2.62%	67,253
Mar 3, 2026	27.75	27.80	27.05	27.25	27.25	-0.37%	328,335
Mar 2, 2026	28.30	28.70	27.15	27.35	27.35	5.19%	526,893
Feb 27, 2026	25.70	26.10	23.35	26.00	26.00	1.87%	940,810
Feb 26, 2026	26.55	26.55	25.35	25.52	25.09	-2.68%	96,325
Feb 25, 2026	25.70	26.30	25.60	26.23	25.78	12.55%	393,355
Feb 24, 2026	23.80	23.80	23.30	23.30	22.90	-1.89%	2,048
Feb 23, 2026	23.65	23.85	23.45	23.75	23.35	0.42%	4,494
Feb 20, 2026	23.60	23.65	23.35	23.65	23.25	-1.25%	7,522
Feb 19, 2026	23.65	23.95	23.65	23.95	23.54	3.12%	4,277
Feb 18, 2026	22.80	23.23	22.80	23.23	22.83	1.42%	2,641
Feb 17, 2026	22.88	22.90	22.88	22.90	22.51	1.10%	1,063
Feb 16, 2026	22.60	22.65	22.55	22.65	22.26	-0.18%	5,156
Feb 13, 2026	22.69	22.69	22.69	22.69	22.30	-0.91%	1,506
Feb 12, 2026	23.13	23.13	22.80	22.90	22.51	1.07%	6,144
Feb 11, 2026	22.60	22.95	22.60	22.66	22.27	0.47%	31,660
Feb 10, 2026	22.70	22.80	22.55	22.55	22.17	0.45%	10,832
Feb 9, 2026	22.40	22.45	22.40	22.45	22.07	1.81%	32,699
Feb 5, 2026	22.20	22.20	22.05	22.05	21.67	1.16%	18,103
Feb 4, 2026	21.75	21.85	21.75	21.80	21.43	1.62%	51,136
Feb 2, 2026	21.28	21.45	21.28	21.45	21.08	-1.42%	6,702
Jan 30, 2026	21.70	21.90	21.55	21.76	21.39	-1.99%	6,662
Jan 29, 2026	21.65	22.20	21.65	22.20	21.82	3.74%	8,334
Jan 28, 2026	21.35	21.40	21.25	21.40	21.04	2.88%	3,470
Jan 27, 2026	21.00	21.00	20.50	20.80	20.45	-1.65%	2,695
Jan 26, 2026	21.15	21.20	21.15	21.15	20.79	1.44%	50,218
Jan 22, 2026	20.85	20.93	20.80	20.85	20.49	2.85%	3,149
Jan 21, 2026	20.15	20.50	20.15	20.27	19.93	0.86%	3,660
Jan 20, 2026	20.25	20.60	20.00	20.10	19.76	-0.62%	5,249
Jan 19, 2026	20.10	20.25	20.10	20.23	19.88	-1.58%	64,363
Jan 16, 2026	20.30	20.55	20.30	20.55	20.20	2.96%	2,200
Jan 15, 2026	20.00	20.05	19.90	19.96	19.62	-1.17%	9,802
Jan 14, 2026	20.03	20.30	20.03	20.20	19.85	0.86%	490,379