LON:0N9Z Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	30.05	30.75	30.05	30.75	30.75	2.16%	10,229
May 27, 2026	30.30	30.85	29.95	30.10	30.10	-2.05%	6,996
May 26, 2026	31.70	31.85	31.10	31.15	30.73	-2.66%	7,153
May 25, 2026	31.80	32.40	31.40	32.00	31.57	2.40%	2,923
May 22, 2026	35.70	35.70	31.10	31.25	30.83	-15.08%	24,936
May 21, 2026	37.00	37.10	36.75	36.80	36.30	-0.88%	596
May 20, 2026	36.95	37.13	36.90	37.13	36.62	1.30%	1,349
May 19, 2026	36.85	36.90	36.65	36.65	36.16	-	163
May 18, 2026	37.00	37.05	36.65	36.65	36.16	-1.87%	60
May 15, 2026	37.70	37.70	37.25	37.35	36.85	-0.93%	250
May 14, 2026	37.40	37.70	37.15	37.70	37.19	0.13%	672
May 13, 2026	36.20	37.65	36.20	37.65	37.14	4.44%	479
May 12, 2026	36.45	36.70	36.00	36.05	35.56	-2.50%	469
May 11, 2026	37.45	37.45	36.70	36.98	36.48	0.89%	2,379
May 8, 2026	37.25	37.25	36.65	36.65	36.16	-2.40%	1,051
May 7, 2026	37.55	37.70	37.30	37.55	37.04	-0.27%	1,179
May 6, 2026	37.90	37.90	37.65	37.65	37.14	-0.20%	1,310
May 5, 2026	37.20	37.80	37.20	37.73	37.22	1.68%	1,186
May 4, 2026	37.25	37.40	37.05	37.10	36.60	-0.80%	1,241
Apr 30, 2026	37.00	37.50	36.95	37.40	36.90	1.36%	727
Apr 29, 2026	35.80	36.90	35.80	36.90	36.40	2.22%	158
Apr 28, 2026	36.05	36.10	36.00	36.10	35.61	-0.69%	221
Apr 27, 2026	36.20	36.48	36.00	36.35	35.86	0.83%	626
Apr 24, 2026	36.15	36.35	36.05	36.05	35.56	-0.69%	2,115
Apr 23, 2026	36.70	36.85	36.25	36.30	35.81	-0.68%	629
Apr 22, 2026	36.90	36.90	36.40	36.55	36.06	-	296
Apr 21, 2026	36.45	36.80	36.45	36.55	36.06	0.41%	1,021
Apr 20, 2026	36.60	36.90	36.35	36.40	35.91	-1.22%	3,199
Apr 17, 2026	36.65	36.85	36.65	36.85	36.35	1.24%	234
Apr 16, 2026	36.15	36.60	36.15	36.40	35.91	1.68%	722
Apr 15, 2026	36.13	36.35	35.80	35.80	35.32	-0.42%	1,102
Apr 14, 2026	35.50	36.00	35.20	35.95	35.47	3.16%	1,378
Apr 13, 2026	34.60	34.85	34.55	34.85	34.38	-0.43%	1,758
Apr 10, 2026	35.15	35.50	35.00	35.00	34.53	0.29%	344
Apr 9, 2026	35.10	35.15	34.70	34.90	34.43	-0.71%	823
Apr 8, 2026	34.75	35.15	34.65	35.15	34.68	2.93%	3,938
Apr 7, 2026	34.15	34.90	34.00	34.15	33.69	0.89%	360
Apr 2, 2026	33.90	33.90	33.75	33.85	33.39	-0.73%	1,123
Apr 1, 2026	34.10	34.15	33.83	34.10	33.64	2.87%	1,277
Mar 31, 2026	32.85	33.20	32.83	33.15	32.70	0.68%	5,337
Mar 30, 2026	32.38	32.93	32.30	32.93	32.48	1.31%	425
Mar 27, 2026	33.20	33.20	32.50	32.50	32.06	-1.37%	12
Mar 26, 2026	32.85	33.15	32.65	32.95	32.51	-	1,382
Mar 25, 2026	32.90	33.20	32.83	32.95	32.51	1.23%	571
Mar 24, 2026	32.75	32.90	32.40	32.55	32.11	-0.91%	41,118
Mar 23, 2026	31.60	33.25	31.30	32.85	32.41	0.46%	4,708
Mar 20, 2026	32.95	33.00	32.65	32.70	32.26	-0.15%	988
Mar 19, 2026	33.05	33.05	32.75	32.75	32.31	-1.95%	5,784
Mar 18, 2026	33.65	33.75	33.40	33.40	32.95	-0.45%	306
Mar 17, 2026	33.70	33.85	33.55	33.55	33.10	-0.74%	168