LON:0N9G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	38.26	38.72	37.58	38.64	38.64	0.78%	59,122
Apr 22, 2026	38.01	38.78	37.28	38.34	38.34	1.06%	152,358
Apr 21, 2026	37.90	38.36	36.89	37.94	37.94	0.96%	51,560
Apr 20, 2026	37.00	37.58	37.13	37.58	37.58	1.71%	20,288
Apr 17, 2026	36.37	37.50	36.01	36.95	36.95	0.34%	43,229
Apr 16, 2026	36.47	36.94	36.09	36.82	36.82	-1.20%	27,189
Apr 15, 2026	37.64	38.28	36.83	37.27	37.27	-1.26%	569,362
Apr 14, 2026	37.99	38.70	37.13	37.75	37.75	-0.87%	54,661
Apr 13, 2026	38.23	38.53	37.92	38.08	38.08	-1.16%	17,682
Apr 10, 2026	38.23	39.12	37.58	38.53	38.53	0.48%	132,215
Apr 9, 2026	37.80	38.72	37.18	38.34	38.34	1.48%	36,187
Apr 8, 2026	37.85	38.80	36.99	37.78	37.78	0.39%	128,581
Apr 7, 2026	36.97	37.83	37.08	37.64	37.63	0.25%	415,336
Apr 2, 2026	36.10	37.54	35.95	37.54	37.54	1.80%	63,913
Apr 1, 2026	36.46	37.24	35.81	36.88	36.88	2.22%	17,154
Mar 31, 2026	36.00	36.36	35.30	36.08	36.08	0.35%	42,089
Mar 30, 2026	35.26	36.00	34.31	35.95	35.95	3.01%	33,079
Mar 27, 2026	34.91	35.36	34.25	34.90	34.90	0.22%	19,013
Mar 26, 2026	34.29	35.02	34.63	34.82	34.82	-0.09%	16,069
Mar 25, 2026	34.55	35.41	34.68	34.86	34.86	0.59%	35,851
Mar 24, 2026	34.00	34.93	34.24	34.65	34.65	1.33%	1,690,335
Mar 23, 2026	33.76	34.89	33.65	34.19	34.19	-2.48%	304,537
Mar 20, 2026	35.50	35.62	34.55	35.07	35.07	-0.30%	308,549
Mar 19, 2026	35.00	35.79	34.41	35.17	35.17	-1.09%	1,351,413
Mar 18, 2026	35.76	35.89	35.19	35.56	35.56	-0.36%	332,914
Mar 17, 2026	35.35	36.04	34.68	35.69	35.69	1.08%	41,953
Mar 16, 2026	35.10	35.84	34.95	35.31	35.31	1.80%	335,377
Mar 13, 2026	35.00	35.58	34.63	34.69	34.69	-0.21%	80,972
Mar 12, 2026	34.61	34.84	33.58	34.76	34.76	2.15%	501,351
Mar 11, 2026	33.53	34.36	33.80	34.03	34.03	-0.39%	270,766
Mar 10, 2026	34.09	34.52	33.10	34.16	34.16	1.68%	185,805
Mar 9, 2026	33.00	33.78	32.43	33.60	33.60	1.02%	258,488
Mar 6, 2026	32.95	33.80	32.48	33.26	33.26	0.71%	113,334
Mar 5, 2026	33.00	33.56	32.95	33.03	33.03	-0.78%	244,698
Mar 4, 2026	31.85	33.54	31.89	33.29	33.29	1.83%	275,383
Mar 3, 2026	33.79	34.05	32.38	32.69	32.69	-4.25%	114,848
Mar 2, 2026	33.64	34.57	33.68	34.14	34.14	-1.25%	115,281
Feb 27, 2026	34.24	35.16	34.23	34.57	34.57	-1.16%	340,488
Feb 26, 2026	35.19	35.85	34.56	34.97	34.97	-0.11%	64,013
Feb 25, 2026	34.20	35.35	34.67	35.01	35.01	3.04%	1,097,418
Feb 24, 2026	32.74	34.46	32.95	33.98	33.98	6.15%	144,077
Feb 23, 2026	31.43	32.34	31.50	32.01	32.01	2.36%	48,980
Feb 20, 2026	31.43	31.92	30.71	31.27	31.27	-2.58%	181,618
Feb 19, 2026	32.16	32.81	31.28	32.10	32.10	-1.46%	177,018
Feb 18, 2026	32.35	32.90	32.09	32.57	32.57	1.70%	122,577
Feb 17, 2026	31.80	32.54	31.73	32.03	32.03	1.75%	46,217
Feb 16, 2026	31.80	31.64	31.14	31.48	31.48	0.28%	521,204
Feb 13, 2026	32.00	32.01	31.07	31.39	31.39	-1.66%	177,022
Feb 12, 2026	32.90	32.83	31.63	31.92	31.92	-2.08%	114,738
Feb 11, 2026	32.00	32.66	31.95	32.60	32.60	2.47%	149,756