LON:0N4T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	193.33	194.60	193.30	193.98	193.98	0.40%	137,865
Aug 25, 2026	192.30	193.45	191.60	193.20	193.20	1.13%	10,112
Aug 24, 2026	191.28	191.35	189.35	191.05	191.05	-0.08%	52,324
Aug 21, 2026	189.58	191.75	189.15	191.20	191.20	1.16%	54,607
Aug 20, 2026	188.60	189.33	188.25	189.00	189.00	0.27%	908,661
Aug 19, 2026	190.95	191.10	188.35	188.50	188.50	-1.08%	36,693
Aug 18, 2026	191.43	191.45	190.55	190.55	190.55	-0.44%	1,081,640
Aug 17, 2026	191.73	192.15	191.10	191.40	191.40	-0.21%	10,025,495
Aug 14, 2026	192.35	192.45	191.05	191.80	191.80	-0.16%	3,346
Aug 13, 2026	192.05	194.35	192.00	192.10	192.10	0.73%	2,211,966
Aug 12, 2026	190.65	190.95	189.95	190.70	190.70	0.08%	553,044
Aug 11, 2026	190.50	190.70	188.95	190.55	190.55	-0.05%	164,032
Aug 10, 2026	191.58	191.60	189.80	190.65	190.65	-0.53%	8,048,986
Aug 7, 2026	191.93	192.20	190.65	191.68	191.68	-0.35%	4,940
Aug 6, 2026	191.03	192.78	192.05	192.35	192.35	1.08%	20,511
Aug 5, 2026	191.18	191.95	190.08	190.30	190.30	-0.52%	223,419
Aug 4, 2026	193.93	195.13	193.50	195.05	191.29	0.67%	54,619,007
Aug 3, 2026	193.13	193.75	192.50	193.75	190.02	0.51%	50,626,326
Jul 31, 2026	191.68	192.95	191.35	192.78	189.06	0.38%	40,107
Jul 30, 2026	190.35	192.50	190.00	192.05	188.35	0.97%	513,640
Jul 29, 2026	192.05	192.30	189.63	190.20	186.53	-0.74%	4,536,633
Jul 28, 2026	193.33	193.80	191.35	191.63	187.93	-0.94%	558,610
Jul 27, 2026	191.43	193.45	191.45	193.45	189.72	1.44%	7,316,588
Jul 24, 2026	188.90	190.70	188.95	190.70	187.02	0.74%	18,351
Jul 23, 2026	192.95	192.95	188.20	189.30	185.65	-1.79%	989,737
Jul 22, 2026	190.95	193.20	192.05	192.75	189.04	1.18%	67,723
Jul 21, 2026	188.55	191.10	189.45	190.50	186.83	1.23%	6,537
Jul 20, 2026	187.28	188.53	187.23	188.19	184.56	0.66%	2,505
Jul 17, 2026	187.58	187.75	185.65	186.95	183.35	-0.40%	44,000
Jul 16, 2026	185.28	188.15	180.80	187.70	184.08	1.05%	52,951
Jul 15, 2026	186.30	187.20	185.70	185.75	182.17	-0.35%	226,552
Jul 14, 2026	184.45	186.50	183.15	186.40	182.81	0.89%	565,170
Jul 13, 2026	185.33	185.85	184.75	184.75	181.19	-0.24%	12,963
Jul 10, 2026	186.50	186.05	184.70	185.20	181.63	-0.59%	2,977,084
Jul 9, 2026	185.58	186.35	185.55	186.30	182.71	0.91%	24,042
Jul 8, 2026	188.30	187.30	184.50	184.63	181.07	-2.19%	59,514
Jul 7, 2026	188.50	189.65	188.25	188.75	185.11	0.64%	38,698
Jul 6, 2026	187.43	188.00	186.80	187.55	183.94	0.19%	45,744
Jul 3, 2026	186.75	187.25	185.65	187.20	183.59	0.73%	33,477
Jul 2, 2026	182.20	186.00	182.05	185.85	182.27	2.12%	100,847
Jul 1, 2026	183.13	183.30	181.80	182.00	178.49	-0.57%	474,501
Jun 30, 2026	181.58	183.05	181.40	183.05	179.52	0.77%	55,674
Jun 29, 2026	180.25	181.65	179.60	181.65	178.15	0.97%	741,976
Jun 26, 2026	179.03	179.95	178.65	179.90	176.43	0.39%	122,103
Jun 25, 2026	178.95	179.70	178.60	179.20	175.75	-0.14%	6,830
Jun 24, 2026	182.05	182.25	179.00	179.45	175.99	-1.54%	565,756
Jun 23, 2026	183.83	184.15	182.25	182.25	178.74	-1.27%	5,947,149
Jun 22, 2026	182.55	184.80	181.75	184.60	181.04	2.38%	2,908,996
Jun 18, 2026	181.93	183.25	179.95	180.30	176.83	-0.44%	1,811,320
Jun 17, 2026	179.03	181.15	178.70	181.10	177.61	0.47%	409,971