LON:0N9G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	41.15	41.74	40.88	41.31	41.31	-0.98%	15,630
Sep 30, 2026	42.18	42.30	41.63	41.72	41.72	-0.64%	19,384
Sep 29, 2026	42.00	42.56	41.83	41.99	41.99	-0.26%	47,597
Sep 28, 2026	42.41	42.45	42.08	42.10	42.10	-0.36%	5,996
Sep 25, 2026	42.04	42.71	42.14	42.25	42.25	0.05%	17,955
Sep 24, 2026	41.62	42.45	41.66	42.23	42.23	0.84%	18,397
Sep 23, 2026	42.86	43.19	41.87	41.88	41.88	-2.15%	1,329,663
Sep 22, 2026	43.28	43.33	42.49	42.80	42.80	-0.77%	10,910
Sep 21, 2026	42.63	43.17	42.58	43.13	43.13	0.32%	8,341
Sep 18, 2026	43.60	43.62	42.48	42.99	42.99	-0.64%	42,580
Sep 17, 2026	43.00	43.77	42.90	43.27	43.27	1.73%	22,353
Sep 16, 2026	42.26	42.90	42.03	42.54	42.54	2.47%	20,042
Sep 15, 2026	41.42	42.36	41.26	41.51	41.51	0.36%	29,353
Sep 14, 2026	41.98	42.11	41.34	41.36	41.36	-1.85%	67,678
Sep 11, 2026	42.16	42.39	42.06	42.14	42.14	0.21%	96,025
Sep 10, 2026	41.97	42.31	41.79	42.05	42.05	0.60%	51,165
Sep 9, 2026	41.56	42.15	41.51	41.80	41.80	1.08%	72,254
Sep 8, 2026	41.28	41.57	40.50	41.35	41.35	-0.34%	2,438,008
Sep 7, 2026	41.30	41.61	41.07	41.49	41.49	0.54%	134,967
Sep 4, 2026	41.14	41.95	40.84	41.27	41.27	0.17%	11,108
Sep 3, 2026	41.20	41.50	40.90	41.20	41.20	-0.58%	17,072
Sep 2, 2026	42.24	43.09	41.05	41.44	41.44	-1.38%	30,342
Sep 1, 2026	42.44	42.52	41.76	42.02	42.02	-0.19%	42,487
Aug 31, 2026	42.31	42.61	42.10	42.10	42.10	-0.96%	27,167
Aug 28, 2026	42.00	42.55	41.89	42.51	42.51	1.99%	25,608
Aug 27, 2026	42.11	42.36	41.46	41.68	41.68	-0.79%	119,893
Aug 26, 2026	42.10	42.26	41.83	42.01	42.01	-0.12%	9,314
Aug 25, 2026	41.89	42.34	41.70	42.06	42.06	0.33%	1,391,826
Aug 24, 2026	41.23	42.01	41.20	41.92	41.92	1.67%	17,015
Aug 21, 2026	41.00	41.84	41.23	41.23	41.23	-0.63%	4,940
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