LON:0N7X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	47.95	48.68	48.00	48.06	48.06	-0.21%	13,815
Jun 2, 2026	48.34	48.28	47.81	48.16	48.16	1.05%	4,583
Jun 1, 2026	48.38	48.50	47.66	47.66	47.66	-3.64%	30,478
May 29, 2026	50.26	50.43	49.46	49.46	49.46	-3.11%	30,095
May 28, 2026	51.23	51.75	51.05	51.05	51.05	-0.49%	4,471
May 27, 2026	51.43	51.55	51.25	51.30	51.30	-0.48%	3,845
May 26, 2026	51.88	52.00	51.55	51.55	51.55	-0.39%	1,197
May 25, 2026	51.70	52.05	51.25	51.75	51.75	-0.58%	11,911
May 22, 2026	53.13	52.75	51.35	52.05	52.05	-1.33%	4,674
May 21, 2026	53.53	53.70	52.40	52.75	52.75	-1.59%	49,283
May 20, 2026	54.15	54.05	53.25	53.60	53.60	-0.74%	26,174
May 19, 2026	53.28	54.23	53.80	54.00	54.00	0.86%	5,291
May 18, 2026	53.03	53.60	52.45	53.54	53.54	0.35%	9,604
May 15, 2026	54.40	54.38	52.85	53.35	53.35	-0.65%	70,627
May 13, 2026	52.90	53.70	53.40	53.70	53.70	1.42%	216
May 12, 2026	51.48	52.95	51.15	52.95	52.95	1.44%	32,044
May 11, 2026	53.03	53.60	52.20	52.20	52.20	-2.16%	121,008
May 8, 2026	52.90	53.40	52.18	53.35	53.35	0.19%	29,973
May 7, 2026	51.14	53.65	51.28	53.25	53.25	8.26%	58,501
May 6, 2026	47.32	49.78	48.06	49.19	49.19	5.62%	8,892
May 5, 2026	47.40	47.02	46.00	46.57	46.57	-2.07%	14,332
May 4, 2026	47.06	47.64	47.06	47.55	47.55	0.36%	7,589
Apr 30, 2026	46.60	47.32	46.66	47.38	47.38	3.10%	88,686
Apr 29, 2026	46.85	46.56	45.72	45.96	45.96	-1.02%	20,490
Apr 28, 2026	47.93	47.64	46.43	46.43	46.43	-2.99%	732
Apr 27, 2026	48.94	48.57	47.86	47.86	47.86	-2.09%	715
Apr 24, 2026	48.73	49.24	48.85	48.88	48.88	0.41%	3,545
Apr 23, 2026	48.88	48.88	48.36	48.68	48.68	0.16%	15,176
Apr 22, 2026	49.14	48.85	48.36	48.60	48.60	-0.23%	61,155
Apr 21, 2026	51.00	51.43	50.05	50.10	48.71	-1.43%	41,873
Apr 20, 2026	50.83	51.45	50.80	50.83	49.42	0.15%	8,949
Apr 17, 2026	52.25	52.45	50.50	50.75	49.34	-2.50%	12,632
Apr 16, 2026	52.40	52.30	51.75	52.05	50.61	-1.33%	8,725
Apr 15, 2026	53.13	52.85	52.75	52.75	51.29	-0.19%	3,960
Apr 14, 2026	52.55	52.95	52.65	52.85	51.38	0.67%	5,344
Apr 13, 2026	52.55	52.90	52.25	52.50	51.04	-	111,383
Apr 10, 2026	53.48	53.85	52.50	52.50	51.04	-2.14%	23,139
Apr 9, 2026	54.10	54.10	53.50	53.65	52.16	-0.17%	38,810
Apr 8, 2026	54.85	54.80	53.60	53.74	52.25	0.64%	75,100
Apr 7, 2026	53.88	54.70	53.30	53.40	51.92	0.38%	8,604
Apr 2, 2026	52.60	53.30	53.20	53.20	51.73	-0.42%	473
Apr 1, 2026	53.63	53.70	53.00	53.42	51.94	0.61%	9,791
Mar 31, 2026	52.35	53.33	52.75	53.10	51.63	2.78%	52,491
Mar 30, 2026	50.56	52.15	50.20	51.66	50.23	2.28%	56,335
Mar 27, 2026	51.00	50.60	50.20	50.51	49.11	-1.07%	69,999
Mar 26, 2026	51.28	51.45	50.90	51.06	49.64	0.64%	128,918
Mar 25, 2026	50.94	51.40	50.55	50.73	49.33	-0.33%	111,969
Mar 24, 2026	50.60	50.90	50.65	50.90	49.49	0.82%	53,647
Mar 23, 2026	48.59	51.20	48.13	50.48	49.08	0.67%	132,256
Mar 20, 2026	50.85	51.50	49.68	50.15	48.76	-1.35%	37,129