LON:0N4T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	185.28	188.15	180.80	187.70	187.70	1.05%	52,951
Jul 15, 2026	186.30	187.20	185.70	185.75	185.75	-0.35%	226,552
Jul 14, 2026	184.45	186.50	183.15	186.40	186.40	0.89%	565,170
Jul 13, 2026	185.33	185.85	184.75	184.75	184.75	-0.24%	12,963
Jul 10, 2026	186.50	186.05	184.70	185.20	185.20	-0.59%	2,977,084
Jul 9, 2026	185.58	186.35	185.55	186.30	186.30	0.91%	24,042
Jul 8, 2026	188.30	187.30	184.50	184.63	184.63	-2.19%	59,514
Jul 7, 2026	188.50	189.65	188.25	188.75	188.75	0.64%	38,698
Jul 6, 2026	187.43	188.00	186.80	187.55	187.55	0.19%	45,744
Jul 3, 2026	186.75	187.25	185.65	187.20	187.20	0.73%	33,477
Jul 2, 2026	182.20	186.00	182.05	185.85	185.85	2.12%	100,847
Jul 1, 2026	183.13	183.30	181.80	182.00	182.00	-0.57%	474,501
Jun 30, 2026	181.58	183.05	181.40	183.05	183.05	0.77%	55,674
Jun 29, 2026	180.25	181.65	179.60	181.65	181.65	0.97%	741,976
Jun 26, 2026	179.03	179.95	178.65	179.90	179.90	0.39%	122,103
Jun 25, 2026	178.95	179.70	178.60	179.20	179.20	-0.14%	6,830
Jun 24, 2026	182.05	182.25	179.00	179.45	179.45	-1.54%	565,756
Jun 23, 2026	183.83	184.15	182.25	182.25	182.25	-1.27%	5,947,149
Jun 22, 2026	182.55	184.80	181.75	184.60	184.60	2.38%	2,908,996
Jun 18, 2026	181.93	183.25	179.95	180.30	180.30	-0.44%	1,811,320
Jun 17, 2026	179.03	181.15	178.70	181.10	181.10	0.47%	409,971
Jun 16, 2026	180.30	180.65	179.00	180.25	180.25	0.19%	3,630,703
Jun 15, 2026	179.53	180.25	178.80	179.90	179.90	1.11%	10,116
Jun 12, 2026	176.15	178.20	176.25	177.93	177.93	1.82%	1,489,651
Jun 11, 2026	174.15	175.45	173.95	174.75	174.75	0.62%	2,832,402
Jun 10, 2026	174.35	174.65	173.30	173.67	173.67	-0.27%	1,315,197
Jun 9, 2026	173.73	175.60	173.60	174.15	174.15	-0.39%	843,702
Jun 8, 2026	175.08	175.00	172.65	174.83	174.83	-0.55%	1,642,769
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