LON:0N4T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	164.55	165.45	163.95	165.15	165.15	-0.18%	1,459
Apr 1, 2026	164.05	165.45	163.35	165.45	165.45	3.24%	2,760,027
Mar 31, 2026	160.40	162.65	160.20	160.25	160.25	0.79%	720,923
Mar 30, 2026	155.43	159.00	155.15	159.00	159.00	1.83%	15,177,380
Mar 27, 2026	155.83	156.40	154.15	156.15	156.15	0.42%	25,130,990
Mar 26, 2026	156.15	156.00	154.03	155.50	155.50	-0.16%	6,131,733
Mar 25, 2026	155.33	157.15	154.95	155.75	155.75	-5.29%	138,456
Mar 24, 2026	165.63	165.50	162.55	164.45	154.00	-1.88%	2,981,621
Mar 23, 2026	162.60	169.80	161.40	167.60	156.95	1.27%	419,649
Mar 20, 2026	170.20	170.30	165.50	165.50	154.98	-1.90%	392,867
Mar 19, 2026	170.05	170.55	168.35	168.70	157.98	-1.23%	33,682
Mar 18, 2026	170.90	172.80	170.30	170.80	159.94	0.23%	9,221,716
Mar 17, 2026	169.63	171.40	169.10	170.40	159.57	0.15%	238,692
Mar 16, 2026	169.68	170.60	168.15	170.15	159.33	0.77%	27,659,450
Mar 13, 2026	168.60	169.75	168.15	168.85	158.12	-0.53%	45,302,070
Mar 12, 2026	169.88	169.85	168.55	169.75	158.96	-0.03%	5,840,061
Mar 11, 2026	168.85	170.50	168.70	169.80	159.01	-0.59%	974,184
Mar 10, 2026	169.88	172.10	168.90	170.80	159.94	2.64%	74,620
Mar 9, 2026	163.63	166.50	161.80	166.40	155.82	-	397,870
Mar 6, 2026	170.15	170.40	164.83	166.40	155.82	-1.94%	246,577
Mar 5, 2026	170.85	172.55	169.70	169.70	158.91	-0.85%	614,217
Mar 4, 2026	167.83	172.10	166.70	171.15	160.27	1.75%	67,614
Mar 3, 2026	170.15	170.00	165.45	168.20	157.51	-2.44%	1,939,640
Mar 2, 2026	172.65	173.00	169.60	172.40	161.44	-2.45%	1,643,381
Feb 27, 2026	177.73	178.75	174.85	176.74	165.50	-0.57%	833,150
Feb 26, 2026	179.03	179.20	177.15	177.75	166.45	-0.31%	9,160
Feb 25, 2026	178.00	179.25	177.60	178.30	166.97	0.79%	1,394,140
Feb 24, 2026	178.50	178.70	176.45	176.90	165.66	-1.03%	2,046,401
Feb 23, 2026	180.10	180.20	178.65	178.75	167.39	-0.22%	42,909
Feb 20, 2026	177.23	179.15	177.10	179.15	167.76	1.56%	51,344
Feb 19, 2026	178.15	178.50	175.90	176.40	165.19	-0.90%	8,814
Feb 18, 2026	177.28	178.50	176.25	178.00	166.69	1.22%	164,893
Feb 17, 2026	174.40	175.95	174.30	175.85	164.67	0.74%	283,264
Feb 16, 2026	172.85	175.50	172.55	174.55	163.46	1.72%	63,618
Feb 13, 2026	174.20	174.80	170.50	171.60	160.69	-2.46%	2,178,520
Feb 12, 2026	177.43	178.85	174.15	175.92	164.74	-0.72%	86,977
Feb 11, 2026	177.83	178.35	176.00	177.20	165.94	-0.28%	23,091
Feb 10, 2026	179.18	179.85	177.50	177.70	166.40	-0.59%	1,960,029
Feb 9, 2026	178.50	179.05	177.25	178.75	167.39	0.39%	949,259
Feb 6, 2026	178.00	178.95	177.95	178.05	166.73	1.09%	28,070
Feb 5, 2026	179.33	179.20	175.85	176.13	164.93	-1.59%	395,780
Feb 4, 2026	178.90	180.15	178.70	178.98	167.60	0.66%	47,143
Feb 3, 2026	177.53	178.65	177.35	177.80	166.50	0.54%	20,136
Feb 2, 2026	171.53	177.00	171.45	176.85	165.61	2.97%	184,479
Jan 30, 2026	172.75	174.25	171.48	171.75	160.83	0.06%	1,213,763
Jan 29, 2026	177.08	177.55	170.80	171.65	160.74	-3.24%	1,833,371
Jan 28, 2026	180.05	179.60	176.90	177.40	166.12	-1.20%	448,947
Jan 27, 2026	178.60	179.95	178.70	179.55	168.14	1.01%	546,778
Jan 26, 2026	176.50	178.35	176.75	177.75	166.45	0.84%	235,485
Jan 23, 2026	178.70	178.80	176.00	176.28	165.07	-1.85%	44,417