LON:0N4I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	40.80	40.80	40.76	40.76	40.76	0.15%	49,168
Sep 22, 2026	40.64	40.70	40.64	40.70	40.70	8.53%	6,852
Sep 14, 2026	37.50	37.50	37.50	37.50	37.50	-1.19%	10,000
Sep 8, 2026	37.72	37.96	37.52	37.95	37.95	-1.43%	1,812
Sep 7, 2026	38.92	38.92	38.50	38.50	38.50	-2.16%	16,003
Sep 4, 2026	39.46	39.46	39.35	39.35	39.35	-4.11%	16,123
Sep 3, 2026	39.24	41.04	39.24	41.04	41.04	-6.08%	10,939
Sep 2, 2026	44.50	44.50	43.46	43.69	43.69	-2.49%	10,398
Sep 1, 2026	44.83	44.83	44.70	44.81	44.81	-0.48%	8,309
Aug 31, 2026	45.03	45.03	45.03	45.03	45.03	1.50%	11,598
Aug 28, 2026	44.24	44.36	44.24	44.36	44.36	1.00%	5,001
Aug 27, 2026	43.92	43.92	43.92	43.92	43.92	-1.15%	3,635
Aug 26, 2026	44.43	44.43	44.43	44.43	44.43	1.81%	10
Aug 25, 2026	43.70	43.70	43.64	43.64	43.64	2.68%	12,374
Aug 20, 2026	42.59	42.59	42.20	42.50	42.50	-0.01%	8,081
Aug 19, 2026	42.20	42.51	42.20	42.51	42.51	0.97%	12,710
Aug 18, 2026	42.22	42.22	42.10	42.10	42.10	-2.65%	10,330
Aug 13, 2026	43.24	43.24	43.24	43.24	43.24	-2.27%	873
Aug 12, 2026	44.25	44.25	44.25	44.25	44.25	0.10%	1,704
Aug 11, 2026	44.20	44.26	44.10	44.20	44.20	-0.29%	27,975
Aug 10, 2026	44.52	44.52	44.20	44.33	44.33	-3.66%	4,398
Aug 6, 2026	46.02	46.02	46.02	46.02	46.02	-0.47%	10,000
Aug 5, 2026	45.59	46.23	45.59	46.23	46.23	2.27%	15,102
Aug 4, 2026	45.46	45.68	45.13	45.20	45.20	0.70%	8,999
Aug 3, 2026	44.82	45.22	44.82	44.89	44.89	-3.01%	5,922
Jul 31, 2026	46.28	46.28	46.28	46.28	46.28	2.94%	1,000
Jul 30, 2026	44.04	45.28	44.04	44.96	44.96	2.32%	16,929
Jul 29, 2026	45.22	45.30	43.94	43.94	43.94	-3.57%	1,413
Jul 28, 2026	45.20	46.08	45.20	45.57	45.57	-5.85%	9,391
Jul 24, 2026	48.00	48.40	47.82	48.40	48.40	2.93%	26,150
Jul 23, 2026	47.02	47.02	47.02	47.02	47.02	-0.59%	5,000
Jul 22, 2026	47.00	47.30	46.80	47.30	47.30	1.38%	15,278
Jul 21, 2026	47.02	47.02	46.66	46.66	46.66	-1.57%	12,390
Jul 20, 2026	47.40	47.40	47.40	47.40	47.40	0.42%	10,000
Jul 16, 2026	46.98	47.20	46.98	47.20	47.20	1.03%	9,085
Jul 15, 2026	46.68	46.72	46.68	46.72	46.72	0.67%	207
Jul 10, 2026	46.41	46.41	46.41	46.41	46.41	-0.32%	2,474
Jul 9, 2026	46.54	46.56	46.54	46.56	46.56	-2.23%	152
Jul 8, 2026	48.06	48.38	47.56	47.62	47.62	-2.46%	977
Jul 7, 2026	50.40	50.40	48.56	48.82	48.82	-2.55%	3,250
Jul 6, 2026	50.10	50.10	50.10	50.10	50.10	-	5,000
Jul 3, 2026	48.11	50.10	48.03	50.10	50.10	5.83%	57,207
Jul 2, 2026	47.01	48.00	47.01	47.34	47.34	-0.42%	12,387
Jul 1, 2026	46.60	47.70	46.60	47.54	47.54	3.04%	13,971
Jun 30, 2026	46.22	46.38	46.04	46.14	46.14	1.32%	10
Jun 29, 2026	45.42	45.90	44.54	45.54	45.54	-6.49%	373
Jun 26, 2026	48.70	48.70	48.70	48.70	48.70	-4.29%	50
Jun 25, 2026	50.55	50.88	50.55	50.88	50.88	1.56%	5,500
Jun 24, 2026	50.30	50.30	50.10	50.10	50.10	-1.38%	194
Jun 23, 2026	50.85	50.85	50.80	50.80	50.80	-2.31%	20,000