LON:0NBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	61.35	61.30	60.68	60.90	60.90	-0.81%	144,343
May 29, 2026	63.53	62.95	61.00	61.40	61.40	-2.15%	250
May 28, 2026	62.53	63.65	62.70	62.75	62.75	-3.01%	601
May 27, 2026	61.30	64.80	62.50	64.70	64.70	3.52%	2,332
May 26, 2026	63.68	64.00	62.50	62.50	62.50	-1.57%	548
May 25, 2026	63.50	63.55	63.25	63.50	63.50	-0.12%	58
May 22, 2026	63.25	63.75	62.90	63.58	63.58	0.20%	1,670
May 21, 2026	62.78	63.65	62.70	63.45	63.45	0.48%	313
May 20, 2026	61.20	63.15	61.65	63.15	63.15	1.77%	3,116
May 19, 2026	61.35	62.05	61.00	62.05	62.05	2.31%	28
May 18, 2026	59.45	60.75	59.85	60.65	60.65	0.33%	6,430
May 15, 2026	60.10	60.45	59.70	60.45	60.45	0.92%	20,616
May 14, 2026	59.25	60.50	59.80	59.90	59.90	0.67%	13,042
May 13, 2026	58.20	59.70	59.30	59.50	59.50	0.34%	205
May 12, 2026	60.00	59.55	59.05	59.30	59.30	-0.94%	517
May 11, 2026	61.15	60.55	59.86	59.86	59.86	-1.38%	352
May 8, 2026	60.53	61.10	60.50	60.70	60.70	-0.49%	13,765
May 7, 2026	62.00	61.80	61.00	61.00	61.00	-0.70%	153,728
May 6, 2026	60.88	61.80	60.80	61.43	61.43	1.53%	42,405
May 5, 2026	59.73	60.50	59.40	60.50	60.50	2.02%	1,813
May 4, 2026	60.70	60.70	59.30	59.30	59.30	-1.41%	131
Apr 30, 2026	59.45	60.40	58.75	60.15	60.15	1.52%	767
Apr 29, 2026	60.05	60.45	59.00	59.25	59.25	-1.82%	2,362
Apr 28, 2026	60.00	60.35	59.70	60.35	60.35	1.90%	3,014
Apr 27, 2026	59.05	60.00	58.15	59.23	59.23	-	17,355
Apr 24, 2026	60.35	60.75	59.80	60.55	59.22	0.60%	129,141
Apr 23, 2026	61.78	62.00	59.00	60.19	58.87	-2.84%	11,396
Apr 22, 2026	62.25	62.15	61.45	61.95	60.59	-2.21%	8,227
Apr 21, 2026	63.25	63.50	62.20	63.35	61.96	0.48%	51,903
Apr 20, 2026	63.68	63.55	62.90	63.05	61.67	-0.71%	24,814
Apr 17, 2026	62.58	63.60	62.60	63.50	62.11	0.87%	83,987
Apr 16, 2026	63.73	63.40	62.95	62.95	61.57	0.04%	4,508
Apr 15, 2026	63.88	63.70	62.85	62.93	61.55	-1.60%	4,450
Apr 14, 2026	63.83	64.00	62.30	63.95	62.55	1.11%	217
Apr 13, 2026	63.25	63.35	63.05	63.25	61.86	-0.55%	1,753
Apr 10, 2026	65.53	63.80	63.25	63.60	62.21	1.48%	3,165
Apr 9, 2026	64.00	64.05	62.65	62.68	61.30	-2.22%	3,046
Apr 8, 2026	62.05	64.85	63.70	64.10	62.70	2.72%	3,200
Apr 7, 2026	62.93	63.60	62.40	62.40	61.03	-0.95%	94,244
Apr 2, 2026	62.53	63.10	62.20	63.00	61.62	0.16%	210
Apr 1, 2026	61.20	62.90	62.05	62.90	61.52	2.53%	1,478
Mar 31, 2026	62.40	61.70	61.05	61.35	60.01	1.07%	1,830
Mar 30, 2026	60.25	60.70	60.10	60.70	59.37	-0.08%	793
Mar 27, 2026	61.30	61.45	60.55	60.75	59.42	-1.70%	5,879
Mar 26, 2026	62.93	61.85	61.10	61.80	60.45	1.15%	43,229
Mar 25, 2026	60.58	61.30	60.85	61.10	59.76	0.16%	1,640
Mar 24, 2026	61.25	61.70	60.70	61.00	59.66	-1.21%	23,779
Mar 23, 2026	61.15	62.00	59.45	61.75	60.40	0.65%	1,219
Mar 20, 2026	62.30	63.15	61.35	61.35	60.01	-2.70%	770
Mar 19, 2026	63.63	63.90	63.05	63.05	61.67	-1.94%	83,192