LON:0N08 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	31.65	31.65	31.55	31.55	31.55	0.46%	2,063
Jun 1, 2026	31.50	31.75	31.25	31.41	31.41	0.78%	9,740
May 29, 2026	31.68	31.68	31.20	31.54	31.16	-1.30%	171,784
May 28, 2026	32.35	32.35	31.95	31.95	31.57	2.08%	12,294
May 27, 2026	32.20	32.20	31.20	31.30	30.93	-2.04%	1,599
May 26, 2026	31.95	32.30	31.70	31.95	31.57	-4.34%	27,602
May 22, 2026	33.60	33.70	32.85	33.40	33.00	-3.08%	21,374
May 21, 2026	34.25	35.10	34.25	34.46	34.05	-3.56%	11,643
May 20, 2026	36.25	36.25	35.45	35.73	35.31	-1.29%	14,706
May 19, 2026	36.25	36.35	36.15	36.20	35.77	-	24,920
May 18, 2026	35.85	36.65	35.85	36.20	35.77	2.23%	169,145
May 15, 2026	35.50	35.60	35.35	35.41	34.99	1.22%	168,025
May 13, 2026	35.20	35.35	34.95	34.98	34.57	0.24%	7,921
May 12, 2026	34.40	34.95	34.40	34.90	34.49	2.55%	5,874
May 11, 2026	34.00	34.30	33.70	34.03	33.63	0.17%	55,715
May 8, 2026	34.45	34.45	33.73	33.98	33.57	3.58%	15,904
May 7, 2026	33.40	33.60	32.80	32.80	32.41	0.57%	11,746
May 6, 2026	35.00	35.00	32.61	32.61	32.23	-8.13%	7,732
May 5, 2026	35.30	35.60	35.25	35.50	35.08	-1.39%	80,259
May 4, 2026	35.13	36.00	34.75	36.00	35.57	3.01%	12,866
Apr 30, 2026	35.25	35.60	34.95	34.95	34.54	1.10%	42,816
Apr 29, 2026	34.30	35.10	34.20	34.57	34.16	2.80%	15,043
Apr 28, 2026	33.20	34.10	33.00	33.63	33.23	1.65%	71,591
Apr 27, 2026	33.10	33.20	32.75	33.08	32.69	1.02%	14,895
Apr 24, 2026	32.50	33.30	32.45	32.75	32.36	1.87%	102,600
Apr 23, 2026	32.55	32.55	32.15	32.15	31.77	2.55%	4,964
Apr 22, 2026	31.15	31.65	30.70	31.35	30.98	2.95%	2,341
Apr 21, 2026	30.65	30.65	30.25	30.45	30.09	-0.33%	1,730
Apr 20, 2026	30.60	30.90	30.15	30.55	30.19	1.89%	22,965
Apr 17, 2026	31.88	31.90	29.60	29.98	29.63	-4.97%	11,513
Apr 16, 2026	31.25	31.75	31.15	31.55	31.18	-0.71%	31,802
Apr 15, 2026	32.30	32.60	31.45	31.78	31.40	-2.24%	22,659
Apr 14, 2026	32.95	33.05	32.25	32.51	32.12	-2.09%	25,751
Apr 13, 2026	33.95	33.95	32.95	33.20	32.81	1.68%	14,209
Apr 10, 2026	32.95	32.95	32.00	32.65	32.26	-1.42%	167,136
Apr 9, 2026	32.80	33.50	32.80	33.12	32.73	4.79%	7,222
Apr 8, 2026	31.40	32.13	31.25	31.61	31.23	-8.69%	39,725
Apr 7, 2026	34.15	35.85	34.15	34.61	34.20	3.62%	115,964
Apr 1, 2026	32.98	33.70	32.90	33.40	33.01	-3.04%	33,839
Mar 31, 2026	33.70	34.75	33.40	34.45	34.04	1.04%	59,710
Mar 30, 2026	33.90	34.50	33.68	34.10	33.69	2.84%	183,457
Mar 27, 2026	32.00	33.50	32.00	33.15	32.76	4.64%	416,261
Mar 26, 2026	31.15	32.10	31.15	31.68	31.31	3.29%	56,244
Mar 25, 2026	30.13	30.95	29.73	30.67	30.31	-0.44%	26,289
Mar 24, 2026	30.70	30.95	30.60	30.81	30.44	2.44%	10,309
Mar 23, 2026	31.65	31.65	29.55	30.08	29.72	-4.15%	119,306
Mar 20, 2026	31.95	32.00	31.28	31.38	31.01	-3.05%	196,386
Mar 19, 2026	31.95	32.60	31.85	32.36	31.98	4.74%	74,603
Mar 18, 2026	31.10	31.35	30.50	30.90	30.53	-0.25%	127,174
Mar 17, 2026	30.30	31.55	30.30	30.98	30.61	3.47%	107,685