LON:0N9G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	41.45	41.84	41.23	41.46	41.46	-0.07%	4,935
Aug 20, 2026	41.45	41.66	41.41	41.49	41.49	0.49%	194,212
Aug 19, 2026	41.20	41.61	40.50	41.29	41.29	-0.15%	103,091
Aug 18, 2026	40.80	41.58	40.61	41.35	41.35	0.10%	121,787
Aug 17, 2026	41.38	41.71	41.26	41.31	41.31	-0.02%	9,107
Aug 14, 2026	41.17	41.78	40.91	41.32	41.32	-0.07%	13,493
Aug 13, 2026	41.49	42.30	41.35	41.35	41.35	-0.53%	21,629
Aug 12, 2026	41.95	41.81	41.44	41.57	41.57	-0.35%	35,156
Aug 11, 2026	42.32	42.68	41.43	41.72	41.72	0.01%	28,918
Aug 10, 2026	41.60	42.97	41.71	41.71	41.71	-1.25%	9,975
Aug 7, 2026	42.10	42.58	41.94	42.24	42.24	-0.54%	28,756
Aug 6, 2026	42.00	42.65	41.82	42.47	42.47	1.99%	24,367
Aug 5, 2026	41.74	42.73	41.64	41.64	41.64	0.14%	10,696
Aug 4, 2026	42.30	42.90	41.57	41.58	41.58	-1.57%	10,518
Aug 3, 2026	42.05	43.20	42.00	42.25	42.24	-0.27%	45,583
Jul 31, 2026	41.00	42.63	41.72	42.36	42.36	1.57%	413,795
Jul 30, 2026	41.88	42.28	41.08	41.71	41.71	0.30%	65,896
Jul 29, 2026	41.37	41.80	40.66	41.58	41.58	3.32%	38,438
Jul 28, 2026	41.33	41.35	40.25	40.25	40.25	-1.60%	50,429
Jul 27, 2026	41.50	41.50	40.90	40.90	40.90	-0.63%	31,063
Jul 24, 2026	40.77	41.22	40.86	41.16	41.16	0.75%	48,500
Jul 23, 2026	41.40	41.24	40.75	40.86	40.86	-0.64%	2,202,404
Jul 22, 2026	40.76	41.30	40.45	41.12	41.12	1.66%	62,491
Jul 21, 2026	40.40	40.79	40.13	40.45	40.45	0.07%	280,755
Jul 20, 2026	39.85	40.58	39.42	40.42	40.42	0.37%	74,663
Jul 17, 2026	39.66	40.54	39.65	40.27	40.27	1.85%	51,990
Jul 16, 2026	39.46	40.09	38.99	39.54	39.54	-0.75%	54,725
Jul 15, 2026	39.64	40.37	38.79	39.84	39.84	0.76%	32,043
Jul 14, 2026	39.11	39.58	38.84	39.54	39.54	1.10%	11,890
Jul 13, 2026	38.92	39.30	38.67	39.11	39.11	0.31%	8,805
Jul 10, 2026	38.47	39.08	38.47	38.99	38.99	0.54%	706,108
Jul 9, 2026	38.39	39.14	37.61	38.78	38.78	1.89%	24,632
Jul 8, 2026	37.91	38.27	37.81	38.06	38.06	-0.90%	4,884
Jul 7, 2026	39.50	39.39	38.90	39.28	38.41	0.37%	65,314
Jul 6, 2026	40.23	40.89	38.95	39.14	38.27	-2.00%	16,755
Jul 3, 2026	39.61	40.21	39.73	39.94	39.05	2.73%	322,081
Jul 2, 2026	38.59	39.61	38.53	38.88	38.01	-0.75%	200,532
Jul 1, 2026	40.23	40.81	38.69	39.17	38.30	-1.78%	317,588
Jun 30, 2026	40.23	40.09	39.65	39.88	38.99	0.72%	28,146
Jun 29, 2026	40.00	40.06	39.40	39.60	38.71	-0.21%	24,658
Jun 26, 2026	39.70	39.93	39.43	39.68	38.79	0.52%	33,636
Jun 25, 2026	38.64	39.61	38.73	39.48	38.59	1.82%	116,127
Jun 24, 2026	38.70	39.44	38.38	38.77	37.90	0.84%	203,223
Jun 23, 2026	38.07	38.68	37.53	38.45	37.59	0.31%	30,013
Jun 22, 2026	37.96	38.46	38.05	38.33	37.47	0.79%	32,610
Jun 19, 2026	37.98	38.03	37.69	38.03	37.18	1.23%	243,355
Jun 18, 2026	37.79	38.51	37.00	37.57	36.73	1.33%	7,952
Jun 17, 2026	38.12	37.70	36.89	37.08	36.25	-2.13%	33,338
Jun 16, 2026	37.69	38.16	37.69	37.88	37.04	0.28%	812,241
Jun 15, 2026	38.41	38.93	37.48	37.78	36.93	-1.13%	49,097