LON:0N8R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	11.49	11.49	11.49	11.49	11.49	-0.61%	213
Jun 2, 2026	11.64	11.64	11.56	11.56	11.56	1.94%	663
Jun 1, 2026	11.50	11.52	11.34	11.34	11.34	0.89%	270
May 29, 2026	10.52	11.24	10.52	11.24	11.24	5.44%	2,601
May 28, 2026	10.20	10.66	10.14	10.66	10.66	4.10%	1,167
May 26, 2026	10.24	10.24	10.24	10.24	10.24	5.46%	332
May 14, 2026	9.71	9.71	9.71	9.71	9.71	-0.10%	39
May 13, 2026	9.72	9.72	9.72	9.72	9.72	-4.33%	159
May 11, 2026	10.62	10.62	10.16	10.16	10.16	0.99%	685
Apr 27, 2026	9.89	10.06	9.89	10.06	10.06	6.68%	1,804
Apr 24, 2026	9.43	9.43	9.43	9.43	9.43	-8.27%	188
Apr 16, 2026	10.28	10.28	10.28	10.28	10.28	5.22%	100
Apr 10, 2026	9.77	9.77	9.77	9.77	9.77	4.38%	5
Mar 30, 2026	9.36	9.36	9.36	9.36	9.36	-4.88%	276
Mar 23, 2026	9.84	9.84	9.84	9.84	9.84	1.23%	219
Mar 17, 2026	9.72	9.72	9.72	9.72	9.72	-10.50%	76
Mar 12, 2026	10.86	10.86	10.86	10.86	10.86	-7.50%	258
Mar 10, 2026	12.00	12.00	11.74	11.74	11.74	4.63%	322
Mar 5, 2026	11.22	11.22	11.22	11.22	11.22	0.90%	445
Mar 4, 2026	11.12	11.12	11.12	11.12	11.12	-1.07%	16
Mar 3, 2026	11.24	11.24	11.24	11.24	11.24	-2.26%	200
Feb 25, 2026	11.50	11.50	11.50	11.50	11.50	0.17%	93
Feb 24, 2026	11.48	11.48	11.48	11.48	11.48	-2.38%	1
Feb 23, 2026	11.76	11.76	11.76	11.76	11.76	-1.01%	76
Feb 20, 2026	11.88	11.88	11.88	11.88	11.88	-0.83%	979
Feb 17, 2026	11.98	11.98	11.98	11.98	11.98	-1.64%	206
Feb 13, 2026	12.18	12.18	12.18	12.18	12.18	-1.77%	252
Feb 12, 2026	12.40	12.40	12.40	12.40	12.40	-1.74%	5
Feb 10, 2026	12.62	12.62	12.62	12.62	12.62	0.48%	1,314
Feb 6, 2026	12.56	12.56	12.56	12.56	12.56	-1.10%	6
Feb 5, 2026	12.54	12.70	12.54	12.70	12.70	-0.78%	132
Feb 2, 2026	12.82	12.82	12.80	12.80	12.80	-1.39%	1,558
Jan 30, 2026	12.98	12.98	12.98	12.98	12.98	2.85%	160
Jan 26, 2026	12.62	12.62	12.62	12.62	12.62	-1.56%	160
Jan 19, 2026	12.82	12.82	12.82	12.82	12.82	-1.23%	155
Jan 16, 2026	12.98	12.98	12.98	12.98	12.98	0.93%	1
Jan 14, 2026	12.86	12.86	12.86	12.86	12.86	-0.46%	554
Jan 12, 2026	12.92	12.92	12.92	12.92	12.92	0.62%	15
Jan 9, 2026	12.84	12.84	12.84	12.84	12.84	-2.73%	159
Jan 5, 2026	13.20	13.20	13.20	13.20	13.20	-0.45%	7
Jan 2, 2026	13.22	13.26	13.22	13.26	13.26	1.53%	767
Dec 30, 2025	13.02	13.06	13.02	13.06	13.06	-0.31%	422
Dec 16, 2025	13.10	13.10	13.10	13.10	13.10	-1.06%	39
Dec 15, 2025	13.24	13.24	13.24	13.24	13.24	-5.83%	584
Dec 5, 2025	14.06	14.06	14.06	14.06	14.06	6.03%	38