LON:0N9S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	24.51	24.65	24.13	24.28	24.28	-1.11%	513,049
Aug 20, 2026	23.92	24.55	23.97	24.55	24.55	2.29%	627,704
Aug 19, 2026	24.20	24.25	23.93	24.00	24.00	0.01%	1,629,415
Aug 18, 2026	24.08	24.27	23.78	24.00	24.00	0.95%	622,958
Aug 17, 2026	23.77	23.89	23.62	23.78	23.78	0.34%	122,440
Aug 14, 2026	23.75	24.06	23.64	23.70	23.70	-0.04%	218,015
Aug 13, 2026	24.01	24.02	23.40	23.71	23.71	-0.65%	445,335
Aug 12, 2026	24.08	24.16	23.52	23.86	23.86	-0.79%	560,595
Aug 11, 2026	23.57	24.13	23.83	24.05	24.05	2.01%	755,109
Aug 10, 2026	23.34	23.68	23.19	23.58	23.58	1.27%	277,839
Aug 7, 2026	23.41	23.58	23.10	23.28	23.28	0.16%	415,044
Aug 6, 2026	23.05	23.40	23.09	23.24	23.24	0.69%	398,753
Aug 5, 2026	23.27	23.54	22.99	23.09	23.09	-0.71%	1,358,799
Aug 4, 2026	23.62	24.17	23.04	23.25	23.25	-1.88%	899,242
Aug 3, 2026	23.55	23.71	23.30	23.70	23.70	-1.19%	1,191,321
Jul 31, 2026	23.73	24.02	23.67	23.98	23.98	0.33%	1,215,098
Jul 30, 2026	23.62	23.90	23.38	23.90	23.90	1.38%	1,860,595
Jul 29, 2026	22.27	23.66	22.80	23.58	23.58	7.09%	1,531,532
Jul 28, 2026	22.39	22.47	22.02	22.02	22.02	-1.72%	431,834
Jul 27, 2026	21.98	22.48	21.85	22.40	22.40	-2.44%	971,577
Jul 24, 2026	22.93	23.02	22.64	22.96	22.96	-0.02%	397,577
Jul 23, 2026	22.28	23.03	21.64	22.97	22.97	2.96%	1,747,667
Jul 22, 2026	21.87	22.43	22.01	22.31	22.31	1.99%	1,300,694
Jul 21, 2026	21.68	21.97	21.64	21.87	21.87	1.06%	623,339
Jul 20, 2026	21.97	22.02	21.43	21.64	21.64	-0.02%	583,393
Jul 17, 2026	21.18	21.77	20.85	21.65	21.65	2.53%	467,536
Jul 16, 2026	21.40	21.77	20.92	21.11	21.11	-0.66%	445,190
Jul 15, 2026	21.82	22.18	21.25	21.25	21.25	-2.07%	366,569
Jul 14, 2026	21.44	22.02	21.70	21.70	21.70	0.65%	577,210
Jul 13, 2026	20.91	21.68	21.09	21.56	21.56	3.88%	811,430
Jul 10, 2026	20.97	21.38	20.54	20.76	20.76	-1.19%	229,739
Jul 9, 2026	21.26	21.54	20.72	21.01	21.01	-1.38%	759,728
Jul 8, 2026	21.06	21.38	20.94	21.30	21.30	3.88%	1,478,371
Jul 7, 2026	20.40	20.89	20.48	20.51	20.51	0.56%	414,758
Jul 6, 2026	20.44	20.55	20.25	20.39	20.39	-0.27%	422,888
Jul 3, 2026	20.42	20.93	20.14	20.45	20.45	0.17%	232,575
Jul 2, 2026	20.08	20.46	19.87	20.41	20.41	1.64%	902,951
Jul 1, 2026	20.57	20.90	20.08	20.08	20.08	-2.62%	1,116,993
Jun 30, 2026	20.54	20.93	20.03	20.62	20.62	0.59%	287,715
Jun 29, 2026	20.39	20.78	19.96	20.50	20.50	1.41%	363,764
Jun 26, 2026	20.48	20.58	20.07	20.22	20.22	-1.29%	1,333,637
Jun 25, 2026	20.63	20.80	20.20	20.48	20.48	-1.51%	1,009,401
Jun 24, 2026	21.59	21.91	20.73	20.80	20.80	-3.28%	3,722,070
Jun 23, 2026	21.65	21.97	21.13	21.50	21.50	-0.35%	503,529
Jun 22, 2026	21.75	22.16	21.32	21.58	21.58	-0.30%	352,865
Jun 19, 2026	21.52	21.92	21.09	21.64	21.64	2.37%	2,888,964
Jun 18, 2026	21.88	22.11	21.09	21.14	21.14	-3.16%	1,389,826
Jun 17, 2026	22.10	22.08	21.44	21.83	21.83	-0.82%	2,718,034
Jun 16, 2026	22.08	22.49	21.64	22.01	22.01	-1.08%	3,826,594
Jun 15, 2026	22.18	22.41	21.98	22.25	22.25	-4.18%	2,043,316