LON:0N8F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	91.55	91.60	91.00	91.60	91.60	-0.22%	460
Jun 25, 2026	93.00	93.40	91.80	91.80	91.80	-2.03%	590
Jun 24, 2026	93.10	94.00	93.20	93.70	93.70	0.11%	457
Jun 23, 2026	94.65	93.60	93.60	93.60	93.60	-0.43%	388
Jun 22, 2026	95.15	94.00	93.40	94.00	94.00	-1.26%	72
Jun 19, 2026	95.35	95.20	94.40	95.20	95.20	0.74%	463
Jun 18, 2026	95.35	97.10	94.50	94.50	94.50	-2.31%	185
Jun 17, 2026	99.60	96.80	96.74	96.74	96.74	0.14%	642
Jun 16, 2026	97.50	96.60	96.00	96.60	96.60	-0.62%	10,203
Jun 15, 2026	100.50	99.30	97.20	97.20	97.20	0.52%	33
Jun 12, 2026	98.15	97.80	95.30	96.70	96.70	1.47%	28,270
Jun 11, 2026	94.65	95.50	94.50	95.30	95.30	0.11%	534
Jun 10, 2026	90.85	95.20	94.80	95.20	95.20	-0.10%	625
Jun 9, 2026	91.25	95.30	94.20	95.30	95.30	0.74%	648
Jun 8, 2026	99.95	95.20	94.00	94.60	94.60	-1.36%	939
Jun 5, 2026	90.95	96.30	95.40	95.90	95.90	0.42%	1,040
Jun 4, 2026	93.40	96.93	95.20	95.50	95.50	-0.43%	4,132
Jun 3, 2026	99.75	99.80	98.90	98.90	95.91	-1.30%	204
Jun 2, 2026	98.40	100.80	100.00	100.20	97.17	-0.40%	191
Jun 1, 2026	103.10	102.40	100.60	100.60	97.56	-1.37%	2,136
May 29, 2026	101.90	102.80	101.80	102.00	98.92	-	379
May 28, 2026	102.05	102.60	102.00	102.00	98.92	-0.07%	66
May 27, 2026	101.70	102.07	102.00	102.07	98.99	0.66%	52
May 26, 2026	102.05	102.20	101.40	101.40	98.34	-0.59%	76
May 25, 2026	103.60	103.60	102.00	102.00	98.92	-0.49%	205
May 22, 2026	105.00	105.20	102.80	102.50	99.40	-2.83%	188
May 21, 2026	105.20	105.82	105.20	105.49	102.30	-0.30%	32,699
May 20, 2026	104.60	105.80	104.60	105.80	102.61	0.57%	390
May 19, 2026	104.60	106.00	104.40	105.20	102.02	0.96%	5,073
May 18, 2026	103.50	104.20	103.20	104.20	101.05	-0.57%	1,171
May 15, 2026	101.70	105.00	101.60	104.80	101.64	2.54%	605
May 14, 2026	100.15	102.20	100.09	102.20	99.11	2.71%	5,424
May 13, 2026	98.15	100.00	97.50	99.50	96.50	2.58%	1,751
May 12, 2026	98.00	98.60	96.30	97.00	94.07	-0.82%	6,305
May 11, 2026	93.30	99.60	93.00	97.80	94.85	4.82%	2,304
May 8, 2026	93.30	93.30	93.30	93.30	90.48	-1.06%	-
May 7, 2026	94.55	94.80	94.30	94.30	91.45	-0.75%	20
May 6, 2026	94.35	95.20	94.30	95.01	92.14	1.83%	6,688
May 5, 2026	93.40	94.50	93.30	93.30	90.48	-0.64%	9,268
May 4, 2026	95.20	95.20	93.90	93.90	91.06	-1.00%	4,602
Apr 30, 2026	93.40	94.70	94.10	94.85	91.99	1.66%	7,979
Apr 29, 2026	93.80	93.40	93.30	93.30	90.48	-0.65%	417
Apr 28, 2026	94.05	93.91	93.71	93.91	91.07	0.30%	2,802
Apr 27, 2026	94.75	94.60	93.63	93.63	90.80	-0.39%	1,938
Apr 24, 2026	95.25	95.50	93.60	93.99	91.15	-1.06%	3,941
Apr 23, 2026	95.75	95.60	94.80	95.00	92.13	-0.63%	288
Apr 22, 2026	96.40	95.60	95.40	95.60	92.71	-1.34%	430
Apr 21, 2026	99.35	97.00	95.80	96.90	93.97	-2.69%	1,519
Apr 20, 2026	99.15	100.00	99.30	99.58	96.57	-0.33%	5,592
Apr 17, 2026	99.60	100.00	99.00	99.90	96.88	1.42%	1,267