LON:0NBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	70.78	72.55	70.75	71.17	71.17	-1.36%	14,098
Aug 10, 2026	71.83	72.90	71.80	72.15	72.15	-0.65%	167,221
Aug 7, 2026	73.40	73.75	72.45	72.63	72.63	-1.52%	2,255
Aug 6, 2026	74.63	75.45	74.15	74.50	73.75	-0.43%	1,934
Aug 5, 2026	72.35	75.05	72.55	74.82	74.07	3.63%	13,652
Aug 4, 2026	72.88	72.90	71.95	72.20	71.47	-1.46%	90
Aug 3, 2026	71.83	73.55	72.50	73.27	72.53	0.44%	6,792
Jul 31, 2026	73.35	73.35	72.95	72.95	72.21	-0.75%	91,357
Jul 30, 2026	73.30	74.15	73.40	73.50	72.76	-0.07%	3,616
Jul 29, 2026	73.40	73.55	72.60	73.55	72.81	0.27%	18,800
Jul 28, 2026	71.35	73.55	71.25	73.35	72.61	3.31%	3,192
Jul 27, 2026	70.68	71.15	70.10	71.00	70.28	0.85%	23,896
Jul 24, 2026	69.83	70.40	69.60	70.40	69.69	1.00%	748
Jul 23, 2026	71.93	71.65	69.60	69.70	69.00	-2.87%	5,836
Jul 22, 2026	71.53	72.30	70.90	71.76	71.03	1.21%	15,548
Jul 21, 2026	71.15	71.15	70.85	70.90	70.18	-0.35%	770
Jul 20, 2026	70.88	71.20	70.40	71.15	70.43	0.57%	10
Jul 17, 2026	69.20	71.20	70.75	70.75	70.04	0.86%	37,232
Jul 16, 2026	69.83	70.15	69.05	70.15	69.44	0.86%	3,235
Jul 15, 2026	69.88	69.70	68.50	69.55	68.85	0.43%	799
Jul 14, 2026	68.05	69.45	67.60	69.25	68.55	-	10,927
Jul 13, 2026	69.53	69.40	68.85	69.25	68.55	0.80%	169
Jul 10, 2026	67.83	68.70	68.05	68.70	68.01	0.73%	66,004
Jul 9, 2026	68.05	68.95	67.85	68.20	67.51	-1.09%	15,727
Jul 8, 2026	69.68	69.70	68.90	68.95	68.25	-1.57%	1,022
Jul 7, 2026	69.88	70.25	68.65	70.05	69.34	2.30%	308
Jul 6, 2026	69.45	69.75	68.35	68.48	67.78	-0.83%	27,945
Jul 3, 2026	69.40	69.25	68.55	69.05	68.35	0.07%	18
Jul 2, 2026	66.53	69.00	67.30	69.00	68.30	2.99%	216,345
Jul 1, 2026	65.73	67.05	65.95	67.00	66.32	-0.15%	57
Jun 30, 2026	67.68	67.10	65.70	67.10	66.42	0.07%	13,471
Jun 29, 2026	67.00	67.40	66.45	67.05	66.37	0.22%	654
Jun 26, 2026	66.78	67.05	66.60	66.90	66.23	-0.15%	452
Jun 25, 2026	66.78	67.45	66.80	67.00	66.32	-0.07%	581
Jun 24, 2026	65.78	67.10	66.05	67.05	66.37	1.82%	1,047
Jun 23, 2026	64.45	66.25	64.35	65.85	65.19	3.29%	4,366
Jun 22, 2026	64.45	63.75	62.15	63.75	63.11	0.31%	40,588
Jun 19, 2026	63.78	64.00	63.55	63.55	62.91	-0.47%	328
Jun 18, 2026	63.35	63.85	62.60	63.85	63.21	0.20%	167
Jun 17, 2026	62.73	64.35	63.70	63.73	63.08	-0.27%	438
Jun 16, 2026	63.53	64.70	63.30	63.90	63.26	0.01%	366
Jun 15, 2026	64.53	65.00	63.89	63.89	63.25	-0.48%	855
Jun 12, 2026	64.35	64.90	64.00	64.20	63.55	0.55%	181
Jun 11, 2026	63.88	64.30	63.15	63.85	63.21	0.31%	301
Jun 10, 2026	61.73	63.65	62.65	63.65	63.01	1.52%	4,600
Jun 9, 2026	60.53	62.80	60.70	62.70	62.07	2.96%	93
Jun 8, 2026	60.15	61.40	60.90	60.90	60.29	-0.41%	245
Jun 5, 2026	60.00	61.35	60.10	61.15	60.53	1.83%	19
Jun 4, 2026	59.00	61.00	60.05	60.05	59.44	-1.15%	2,633
Jun 3, 2026	60.53	61.30	60.70	60.75	60.14	-0.74%	478