LON:0N4T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	176.40	177.10	175.55	175.80	175.80	0.03%	164,800
Jun 4, 2026	175.68	176.25	175.30	175.75	175.75	0.26%	34,049
Jun 3, 2026	174.85	175.65	173.90	175.29	175.29	-	131,335
Jun 2, 2026	176.75	177.15	174.70	175.30	175.30	-0.32%	2,902,000
Jun 1, 2026	177.58	177.90	174.75	175.86	175.86	-1.23%	925,622
May 29, 2026	177.73	178.18	177.15	178.05	178.05	0.62%	305,815
May 28, 2026	177.83	178.10	176.95	176.95	176.95	-0.80%	132,110
May 27, 2026	179.58	179.55	177.90	178.38	178.38	-0.40%	561,476
May 26, 2026	181.13	181.30	179.10	179.10	179.10	-1.05%	50,365
May 25, 2026	179.00	181.00	178.90	181.00	181.00	2.25%	2,509
May 22, 2026	177.03	178.35	176.90	177.03	177.03	0.98%	9,766
May 21, 2026	175.33	177.25	175.25	175.30	175.30	-0.26%	2,305,402
May 20, 2026	173.03	175.75	172.20	175.75	175.75	1.53%	365,991
May 19, 2026	173.28	173.75	172.90	173.10	173.10	1.04%	142,709
May 18, 2026	169.18	172.40	168.80	171.32	171.32	1.34%	4,552,959
May 15, 2026	170.55	170.55	168.70	169.05	169.05	-0.29%	3,381,995
May 13, 2026	169.48	170.35	167.65	169.55	169.55	0.30%	1,696,541
May 12, 2026	168.75	169.10	168.50	169.05	169.05	-0.35%	713,603
May 11, 2026	168.90	170.20	168.90	169.65	169.65	0.27%	2,377,683
May 8, 2026	168.95	169.70	168.10	169.20	169.20	-0.53%	51,204
May 7, 2026	173.38	173.15	169.83	170.10	170.10	-1.42%	2,164,235
May 6, 2026	172.25	174.80	172.05	172.55	172.55	1.29%	1,744,278
May 5, 2026	170.10	171.35	169.55	170.35	170.35	0.06%	34,652
May 4, 2026	173.50	173.80	170.15	170.25	170.25	-0.80%	509,403
Apr 30, 2026	171.18	172.20	170.85	171.63	171.63	-0.13%	20,631
Apr 29, 2026	171.73	172.60	171.30	171.85	171.85	-0.17%	816,271
Apr 28, 2026	171.08	172.80	171.00	172.15	172.15	0.73%	817,670
Apr 27, 2026	169.43	170.90	169.30	170.90	170.90	0.56%	911,916
Apr 24, 2026	169.88	170.30	169.30	169.95	169.95	-0.29%	131,304
Apr 23, 2026	172.40	172.35	170.00	170.45	170.45	-0.90%	1,954,021
Apr 22, 2026	173.68	173.75	171.48	172.00	172.00	0.61%	36,351
Apr 21, 2026	171.03	172.40	170.60	170.95	170.95	-0.03%	4,016,910
Apr 20, 2026	171.33	171.65	170.60	171.00	171.00	-0.61%	2,950,891
Apr 17, 2026	172.20	172.40	169.65	172.05	172.05	-0.28%	394,531
Apr 16, 2026	174.15	174.45	171.80	172.53	172.53	-1.39%	13,088
Apr 15, 2026	175.58	175.60	174.53	174.95	174.95	-0.43%	78,455
Apr 14, 2026	172.65	175.95	172.50	175.70	175.70	2.15%	123,106
Apr 13, 2026	170.15	172.05	169.95	172.00	172.00	0.41%	1,123,736
Apr 10, 2026	169.83	171.30	169.25	171.30	171.30	1.51%	812,510
Apr 9, 2026	170.15	170.25	167.93	168.75	168.75	-0.59%	2,372,693
Apr 8, 2026	169.23	171.15	169.15	169.75	169.75	3.22%	4,940,274
Apr 7, 2026	166.30	166.90	164.45	164.45	164.45	-0.42%	1,564,062
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	1.14%	138,800
Mar 24, 2026	165.63	165.50	162.55	164.45	154.00	-1.88%	2,981,621