LON:0N9S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	23.65	24.80	23.68	24.69	24.69	4.27%	1,678,734
Apr 1, 2026	24.16	24.36	23.58	23.68	23.68	-4.50%	2,184,563
Mar 31, 2026	24.41	24.95	24.17	24.79	24.79	0.96%	2,719,122
Mar 30, 2026	24.14	24.69	24.02	24.56	24.56	2.63%	2,839,383
Mar 27, 2026	23.64	24.35	23.21	23.93	23.93	2.16%	1,614,470
Mar 26, 2026	23.09	23.98	22.82	23.42	23.42	1.04%	1,856,363
Mar 25, 2026	22.38	23.29	22.34	23.18	23.18	2.93%	4,004,248
Mar 24, 2026	22.56	22.99	22.52	22.52	22.52	-	1,003,863
Mar 23, 2026	22.76	23.39	22.32	22.52	22.52	-5.91%	1,061,842
Mar 20, 2026	23.71	23.94	23.23	23.94	23.68	-	901,436
Mar 19, 2026	23.16	24.03	22.71	23.94	23.68	3.44%	2,727,789
Mar 18, 2026	23.28	23.35	22.87	23.14	22.89	-0.88%	2,384,476
Mar 17, 2026	22.53	23.41	22.11	23.35	23.09	3.59%	1,619,091
Mar 16, 2026	22.18	22.66	21.95	22.54	22.29	0.83%	7,877,947
Mar 13, 2026	22.06	22.35	21.77	22.35	22.11	2.69%	1,148,343
Mar 12, 2026	21.33	21.82	20.69	21.77	21.53	2.26%	1,920,158
Mar 11, 2026	20.84	21.29	20.71	21.29	21.05	1.99%	2,383,115
Mar 10, 2026	20.44	21.02	20.39	20.87	20.64	-0.60%	1,341,312
Mar 9, 2026	20.74	21.09	19.98	21.00	20.77	2.29%	937,654
Mar 6, 2026	20.13	20.64	19.79	20.53	20.30	1.50%	2,089,673
Mar 5, 2026	20.10	20.80	19.91	20.22	20.00	1.31%	1,009,710
Mar 4, 2026	19.92	20.04	19.57	19.96	19.74	-0.40%	1,875,328
Mar 3, 2026	20.39	20.51	19.94	20.04	19.82	-2.00%	3,099,320
Mar 2, 2026	20.60	20.78	19.96	20.45	20.23	4.04%	2,670,642
Feb 27, 2026	19.36	19.86	19.26	19.66	19.44	1.54%	2,065,553
Feb 26, 2026	18.93	19.36	18.89	19.36	19.15	2.50%	3,358,024
Feb 25, 2026	18.85	18.89	18.70	18.89	18.68	0.73%	1,428,526
Feb 24, 2026	18.77	18.88	18.66	18.75	18.55	0.35%	1,667,606
Feb 23, 2026	18.58	18.80	18.23	18.68	18.48	0.57%	878,845
Feb 20, 2026	18.62	18.99	18.28	18.58	18.38	-0.32%	716,407
Feb 19, 2026	18.57	18.91	18.20	18.64	18.44	1.39%	1,055,429
Feb 18, 2026	18.14	18.48	17.78	18.38	18.18	1.41%	2,474,326
Feb 17, 2026	18.15	18.46	17.77	18.13	17.93	-0.12%	689,439
Feb 16, 2026	18.26	18.27	18.11	18.15	17.95	-0.20%	371,880
Feb 13, 2026	18.18	18.39	17.91	18.18	17.99	0.45%	1,196,067
Feb 12, 2026	18.28	18.68	17.98	18.10	17.91	0.88%	817,431
Feb 11, 2026	17.88	18.36	17.66	17.94	17.75	-	1,317,884
Feb 10, 2026	17.84	18.00	17.74	17.94	17.75	0.41%	9,203,333
Feb 9, 2026	17.72	17.88	17.64	17.87	17.68	0.18%	3,395,616
Feb 6, 2026	17.64	17.90	17.54	17.84	17.64	1.99%	1,378,183
Feb 5, 2026	17.49	17.66	17.38	17.49	17.30	0.96%	1,777,530
Feb 4, 2026	17.53	17.68	17.32	17.32	17.14	-	2,198,363
Feb 3, 2026	17.13	17.40	17.12	17.32	17.14	0.60%	1,406,557
Feb 2, 2026	17.20	17.23	16.72	17.22	17.03	-0.03%	2,048,272
Jan 30, 2026	17.20	17.39	17.14	17.23	17.04	-0.95%	1,747,468
Jan 29, 2026	17.07	17.55	17.08	17.39	17.20	2.61%	2,276,467
Jan 28, 2026	16.90	17.14	16.95	16.95	16.77	-	2,442,336
Jan 27, 2026	16.75	16.95	16.61	16.95	16.77	1.04%	2,129,356
Jan 26, 2026	16.90	16.94	16.78	16.78	16.59	-0.11%	920,536
Jan 23, 2026	16.41	16.84	16.47	16.79	16.61	1.98%	1,116,683