LON:0NCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	20.70	20.70	20.70	20.70	20.70	-0.48%	-
Jun 2, 2026	20.80	20.80	20.80	20.80	20.80	0.48%	1
Jun 1, 2026	20.80	21.00	20.70	20.70	20.70	0.49%	678
May 29, 2026	21.00	21.00	20.60	20.60	20.60	3.78%	71
May 27, 2026	20.30	20.40	20.30	20.40	19.85	2.00%	144
May 26, 2026	20.20	20.20	20.00	20.00	19.46	-0.99%	13,051
May 25, 2026	20.20	20.20	20.00	20.20	19.66	0.50%	4
May 22, 2026	19.90	20.10	19.90	20.10	19.56	1.79%	11
May 20, 2026	19.85	19.85	19.75	19.75	19.21	-0.01%	4,963
May 19, 2026	19.20	19.75	19.20	19.75	19.22	1.28%	2,029
May 18, 2026	19.30	19.50	19.10	19.50	18.97	1.30%	378
May 15, 2026	19.23	19.25	19.23	19.25	18.73	1.05%	22,432
May 14, 2026	19.00	19.05	18.95	19.05	18.54	1.74%	162
May 13, 2026	18.80	18.80	18.70	18.73	18.22	-1.45%	22,921
May 12, 2026	19.00	19.10	19.00	19.00	18.49	0.53%	2,679
May 11, 2026	18.80	18.90	18.80	18.90	18.39	-1.05%	310
May 8, 2026	19.10	19.10	19.10	19.10	18.59	-1.04%	29
May 7, 2026	19.20	19.50	19.20	19.30	18.78	0.78%	4,455
May 6, 2026	19.20	19.40	19.15	19.15	18.63	1.06%	11,611
May 4, 2026	19.00	19.15	18.95	18.95	18.44	0.53%	214
Apr 30, 2026	18.90	18.90	18.70	18.85	18.34	0.12%	6,069
Apr 29, 2026	18.83	18.83	18.83	18.83	18.32	0.68%	898
Apr 28, 2026	18.70	18.70	18.70	18.70	18.20	-0.13%	7
Apr 27, 2026	18.65	18.73	18.65	18.73	18.22	-1.19%	10,004
Apr 24, 2026	18.95	18.95	18.95	18.95	18.44	-	-
Apr 23, 2026	18.95	18.95	18.95	18.95	18.44	-0.26%	-
Apr 22, 2026	18.75	19.00	18.75	19.00	18.49	0.53%	32,800
Apr 21, 2026	18.65	19.00	18.65	18.90	18.39	-	2,264
Apr 20, 2026	19.05	19.05	18.90	18.90	18.39	0.27%	29,159
Apr 17, 2026	18.85	18.85	18.85	18.85	18.34	1.89%	17
Apr 16, 2026	18.25	18.55	17.92	18.50	18.00	0.27%	4,225
Apr 15, 2026	18.45	18.50	18.45	18.45	17.95	0.82%	50
Apr 14, 2026	18.30	18.30	18.30	18.30	17.81	-0.27%	30
Apr 13, 2026	18.55	18.55	18.35	18.35	17.86	-2.13%	18
Apr 9, 2026	18.90	18.90	18.75	18.75	18.24	-0.79%	4,254
Apr 8, 2026	18.55	19.02	18.55	18.90	18.39	3.56%	1,339
Apr 7, 2026	18.40	18.40	18.25	18.25	17.76	-	8,398
Apr 2, 2026	18.25	18.25	18.25	18.25	17.76	-0.27%	52
Apr 1, 2026	18.35	18.35	18.00	18.30	17.81	2.08%	51,226
Mar 31, 2026	17.80	18.00	17.80	17.93	17.44	1.05%	3,023
Mar 30, 2026	18.35	18.35	17.70	17.74	17.26	-6.38%	32,507
Mar 27, 2026	19.20	19.20	18.85	18.95	18.44	-2.32%	407
Mar 26, 2026	19.50	19.50	19.40	19.40	18.88	-0.51%	5,000
Mar 25, 2026	19.70	19.70	19.40	19.50	18.97	-	10,774
Mar 24, 2026	19.45	19.55	19.45	19.50	18.97	-0.18%	9,215
Mar 23, 2026	19.75	19.75	19.40	19.53	19.01	0.18%	4,731
Mar 20, 2026	19.75	19.80	19.50	19.50	18.97	-1.02%	20,244
Mar 19, 2026	19.65	19.70	19.65	19.70	19.17	-0.51%	1,005
Mar 18, 2026	19.95	20.10	19.80	19.80	19.27	-1.00%	1,115
Mar 16, 2026	19.90	20.00	19.90	20.00	19.46	0.01%	9,467