LON:0N9G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	38.05	38.46	38.05	38.16	38.16	0.34%	32,603
Jun 19, 2026	37.98	38.03	37.69	38.03	38.03	1.23%	243,355
Jun 18, 2026	37.79	38.51	37.00	37.57	37.57	1.33%	7,952
Jun 17, 2026	38.12	37.70	36.89	37.08	37.08	-2.13%	33,338
Jun 16, 2026	37.69	38.16	37.69	37.88	37.88	0.28%	812,241
Jun 15, 2026	38.41	38.93	37.48	37.78	37.78	-1.13%	49,097
Jun 12, 2026	38.26	38.69	37.77	38.21	38.21	0.50%	276,201
Jun 11, 2026	37.18	38.23	37.24	38.02	38.02	1.98%	43,587
Jun 10, 2026	36.98	37.68	36.21	37.28	37.28	1.40%	55,267
Jun 9, 2026	36.30	36.91	36.23	36.77	36.77	0.98%	40,252
Jun 8, 2026	36.55	37.44	36.41	36.41	36.41	-0.38%	9,490
Jun 5, 2026	36.10	36.96	36.43	36.55	36.55	0.77%	24,313
Jun 4, 2026	36.29	36.66	35.48	36.27	36.27	0.13%	28,270
Jun 3, 2026	35.80	36.46	35.21	36.22	36.22	0.90%	26,763
Jun 2, 2026	35.70	36.07	35.03	35.90	35.90	-0.65%	53,492
Jun 1, 2026	35.88	36.35	35.11	36.13	36.13	0.50%	11,004
May 29, 2026	35.26	36.32	34.93	35.95	35.95	0.37%	228,767
May 28, 2026	36.00	36.51	35.51	35.82	35.82	0.11%	760,905
May 27, 2026	36.47	36.51	35.50	35.78	35.78	-2.19%	18,123
May 26, 2026	36.51	36.89	36.43	36.58	36.58	0.12%	297,478
May 25, 2026	36.39	37.08	36.32	36.54	36.54	-0.15%	27,875
May 22, 2026	36.61	36.95	35.58	36.59	36.59	0.74%	16,863
May 21, 2026	36.45	36.68	35.50	36.32	36.32	-0.06%	271,097
May 20, 2026	36.59	36.47	36.10	36.34	36.34	0.18%	190,283
May 19, 2026	36.69	36.66	35.92	36.28	36.28	-0.64%	75,622
May 18, 2026	36.00	36.58	35.39	36.51	36.51	0.43%	96,423
May 15, 2026	36.43	37.32	35.84	36.35	36.35	-0.54%	294,538
May 14, 2026	36.82	37.02	36.15	36.55	36.55	-0.47%	399,704
May 13, 2026	37.01	37.17	36.61	36.72	36.72	-0.67%	294,948
May 12, 2026	37.07	37.30	36.22	36.97	36.97	0.97%	21,768
May 11, 2026	36.20	37.21	35.63	36.62	36.61	0.33%	34,650
May 8, 2026	36.60	37.31	35.91	36.50	36.50	-0.38%	61,917
May 7, 2026	35.58	37.60	35.80	36.64	36.64	-1.29%	54,453
May 6, 2026	37.60	37.94	36.92	37.11	37.11	-1.60%	38,000
May 5, 2026	37.88	37.91	36.68	37.72	37.71	1.22%	132,013
May 4, 2026	38.22	38.95	37.22	37.26	37.26	-2.82%	173,870
May 1, 2026	38.34	38.34	38.34	38.34	38.34	0.39%	-
Apr 30, 2026	37.99	38.38	37.64	38.19	38.19	0.93%	204,455
Apr 29, 2026	37.92	39.06	37.47	37.84	37.84	-1.37%	89,587
Apr 28, 2026	38.00	38.65	38.22	38.36	38.36	0.72%	346,351
Apr 27, 2026	36.80	38.45	38.08	38.09	38.09	-1.28%	102,931
Apr 24, 2026	38.40	39.28	37.70	38.58	38.58	-0.05%	16,190
Apr 23, 2026	38.00	38.72	37.58	38.61	38.60	0.69%	59,143
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	0.95%	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