LON:0N9S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	24.19	24.21	23.77	24.00	24.00	-0.23%	16,709,950
Sep 10, 2026	23.90	24.44	23.87	24.06	24.06	0.44%	13,413,410
Sep 9, 2026	23.50	23.97	23.71	23.95	23.95	1.91%	4,272,958
Sep 8, 2026	23.49	23.57	23.21	23.50	23.50	1.25%	1,439,461
Sep 7, 2026	23.23	23.45	23.21	23.21	23.21	0.59%	329,872
Sep 4, 2026	23.76	23.86	23.00	23.08	23.08	-3.29%	912,545
Sep 3, 2026	23.70	23.89	23.43	23.86	23.86	0.25%	719,355
Sep 2, 2026	23.65	24.00	23.52	23.80	23.80	0.63%	584,411
Sep 1, 2026	23.37	23.78	23.48	23.65	23.65	1.48%	1,255,802
Aug 31, 2026	23.08	23.41	23.07	23.31	23.31	2.44%	1,326,684
Aug 28, 2026	22.75	23.07	22.69	22.75	22.75	0.18%	1,289,570
Aug 27, 2026	22.99	23.04	22.62	22.71	22.71	-1.37%	251,659
Aug 26, 2026	23.20	23.11	22.81	23.03	23.03	-1.03%	356,664
Aug 25, 2026	23.67	23.69	23.06	23.27	23.27	-1.15%	721,838
Aug 24, 2026	24.17	24.17	23.54	23.54	23.54	-2.51%	2,025,134
Aug 21, 2026	24.44	24.65	24.13	24.14	24.14	-1.67%	513,091
Aug 20, 2026	23.92	24.55	23.97	24.55	24.55	2.29%	811,946
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