LON:0N9V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	52.80	52.90	49.34	50.60	50.60	-2.50%	294
Jun 11, 2026	54.50	54.50	51.75	51.90	51.90	-0.19%	128
Jun 10, 2026	54.55	54.55	52.00	52.00	52.00	-1.23%	110
Jun 9, 2026	52.50	54.30	52.50	52.65	52.65	-1.40%	144
Jun 8, 2026	53.70	55.65	52.80	53.40	53.40	0.75%	335
Jun 5, 2026	53.00	53.95	52.10	53.00	53.00	1.73%	99
Jun 4, 2026	53.40	53.40	52.00	52.10	52.10	-1.88%	127
Jun 3, 2026	52.65	53.55	52.50	53.10	53.10	1.24%	307
Jun 2, 2026	52.40	52.60	51.75	52.45	52.45	0.58%	229
Jun 1, 2026	52.30	53.70	51.25	52.15	52.15	1.96%	194
May 29, 2026	52.20	52.50	50.85	51.15	51.15	-2.29%	125
May 28, 2026	52.80	53.65	51.85	52.35	52.35	-0.10%	209
May 27, 2026	52.60	53.25	52.10	52.40	52.40	-1.60%	205
May 26, 2026	53.50	54.00	51.70	53.25	53.25	-2.02%	116
May 25, 2026	52.35	54.40	52.20	54.35	54.35	2.35%	153
May 22, 2026	54.20	54.20	52.75	53.10	53.10	0.09%	150
May 21, 2026	53.00	53.70	52.40	53.05	53.05	0.57%	166
May 20, 2026	54.80	55.05	52.75	52.75	52.75	-3.74%	120
May 19, 2026	58.15	59.95	54.05	54.80	54.80	-6.88%	1,825
May 18, 2026	57.80	60.20	57.70	58.85	58.85	2.26%	737
May 15, 2026	58.10	59.20	57.55	57.55	57.55	-1.54%	790
May 14, 2026	58.75	60.00	58.20	58.45	58.45	-1.02%	336
May 13, 2026	58.75	60.05	58.50	59.05	59.05	1.11%	224
May 12, 2026	59.00	59.85	58.10	58.40	58.40	-2.10%	210
May 11, 2026	59.50	60.95	59.05	59.65	59.65	0.25%	293
May 8, 2026	59.95	61.20	58.60	59.50	59.50	0.59%	187
May 7, 2026	59.05	60.95	57.40	59.15	59.15	-1.33%	295
May 6, 2026	63.25	63.25	58.50	59.95	59.95	-5.44%	378
May 5, 2026	61.95	65.50	61.15	63.40	63.40	3.51%	334
May 4, 2026	62.70	63.00	60.20	61.25	61.25	-2.31%	432
Apr 30, 2026	60.50	64.50	60.40	62.70	62.70	4.50%	589
Apr 29, 2026	59.60	60.10	58.00	60.00	60.00	2.65%	961
Apr 28, 2026	56.20	58.93	56.00	58.45	58.45	5.79%	592
Apr 27, 2026	55.70	56.50	55.10	55.25	55.25	-0.99%	305
Apr 24, 2026	56.40	56.55	55.15	55.80	55.80	2.57%	276
Apr 23, 2026	55.00	56.75	54.00	54.40	54.40	-3.29%	279
Apr 22, 2026	55.00	56.25	54.50	56.25	56.25	4.07%	356
Apr 21, 2026	53.70	54.05	52.05	54.05	54.05	2.37%	748
Apr 20, 2026	52.35	54.20	51.70	52.80	52.80	2.23%	505
Apr 17, 2026	54.95	55.40	51.00	51.65	51.65	-6.85%	463
Apr 16, 2026	56.00	56.00	54.50	55.45	55.45	-0.09%	837
Apr 15, 2026	55.90	57.00	54.55	55.50	55.50	-1.86%	706
Apr 14, 2026	59.00	59.10	56.15	56.55	56.55	-5.28%	290
Apr 13, 2026	61.00	61.85	59.05	59.70	59.70	3.20%	666
Apr 10, 2026	59.60	59.65	57.50	57.85	57.85	-3.90%	188
Apr 9, 2026	62.00	62.00	59.10	60.20	60.20	1.43%	481
Apr 8, 2026	57.25	60.30	56.15	59.35	59.35	-6.39%	1,086
Apr 7, 2026	64.00	65.90	62.80	63.40	63.40	0.32%	654
Apr 2, 2026	64.95	65.50	63.20	63.20	63.20	1.61%	587
Apr 1, 2026	62.45	63.10	61.10	62.20	62.20	-6.54%	580