LON:0NCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	25.20	25.30	25.20	25.30	25.30	-0.78%	246
Sep 1, 2026	25.50	25.50	25.50	25.50	25.50	0.39%	1
Aug 31, 2026	25.40	25.40	25.30	25.40	25.40	-0.39%	239
Aug 28, 2026	25.40	25.50	25.30	25.50	25.50	-	1,452
Aug 27, 2026	24.80	25.50	24.60	25.50	25.50	3.24%	590
Aug 26, 2026	24.60	24.70	24.60	24.70	24.70	0.82%	840
Aug 25, 2026	24.60	24.90	24.50	24.50	24.50	-0.41%	122
Aug 24, 2026	24.40	24.60	24.40	24.60	24.60	-	-
Aug 20, 2026	24.50	24.60	24.50	24.60	24.60	-	-
Aug 19, 2026	24.20	24.70	24.20	24.60	24.60	1.65%	403
Aug 18, 2026	24.20	24.20	24.20	24.20	24.20	-0.41%	250
Aug 17, 2026	24.30	24.30	24.30	24.30	24.30	0.83%	36
Aug 11, 2026	24.70	24.80	24.10	24.10	24.10	-1.23%	20
Aug 10, 2026	24.70	24.70	24.40	24.40	24.40	-0.41%	351
Aug 7, 2026	24.20	24.50	24.20	24.50	24.50	1.24%	-
Aug 6, 2026	24.40	24.40	24.20	24.20	24.20	-	1
Aug 5, 2026	24.20	24.20	24.20	24.20	24.20	-0.41%	2,030
Aug 4, 2026	23.60	24.30	23.60	24.30	24.30	2.97%	506
Aug 3, 2026	23.40	23.60	23.40	23.60	23.60	2.61%	7
Jul 31, 2026	23.00	23.00	23.00	23.00	23.00	-2.54%	105
Jul 30, 2026	23.30	23.60	23.30	23.60	23.60	0.85%	1,110
Jul 29, 2026	23.30	23.40	23.30	23.40	23.40	0.86%	80
Jul 28, 2026	23.10	23.20	23.10	23.20	23.20	-0.43%	200
Jul 27, 2026	22.90	23.30	22.90	23.30	23.30	3.56%	1
Jul 24, 2026	22.50	22.50	22.50	22.50	22.50	0.45%	45
Jul 23, 2026	22.40	22.40	22.40	22.40	22.40	-1.32%	50
Jul 22, 2026	22.50	23.10	22.50	22.70	22.70	1.34%	1,132
Jul 21, 2026	22.40	22.40	22.40	22.40	22.40	0.90%	194
Jul 20, 2026	21.60	22.50	21.60	22.20	22.20	3.74%	941
Jul 17, 2026	21.40	21.40	21.40	21.40	21.40	-0.93%	2
Jul 16, 2026	21.70	21.70	21.60	21.60	21.60	1.89%	4
Jul 15, 2026	21.30	21.30	21.20	21.20	21.20	-1.40%	1,559
Jul 13, 2026	21.60	21.60	21.50	21.50	21.50	-1.83%	250
Jul 10, 2026	21.90	22.00	21.90	21.90	21.90	3.30%	61
Jul 9, 2026	21.30	21.30	21.20	21.20	21.20	-0.93%	8,053
Jul 8, 2026	21.40	21.40	21.40	21.40	21.40	-0.93%	-
Jul 7, 2026	21.65	21.70	21.60	21.60	21.60	-0.92%	152
Jul 6, 2026	21.80	21.80	21.80	21.80	21.80	3.81%	300
Jul 3, 2026	21.50	21.50	21.00	21.00	21.00	-	1,500
Jul 2, 2026	20.80	21.30	20.80	21.00	21.00	-	1,711
Jul 1, 2026	20.60	21.00	20.60	21.00	21.00	2.94%	318
Jun 30, 2026	20.40	20.40	20.40	20.40	20.40	-0.49%	59
Jun 29, 2026	20.30	20.50	20.30	20.50	20.50	1.99%	2,079
Jun 25, 2026	20.40	20.40	20.10	20.10	20.10	-1.47%	-
Jun 24, 2026	20.40	20.50	20.40	20.40	20.40	-	61
Jun 23, 2026	20.20	20.40	20.20	20.40	20.40	0.49%	38
Jun 22, 2026	20.30	20.30	20.30	20.30	20.30	1.00%	24
Jun 19, 2026	19.80	20.10	19.80	20.10	20.10	1.10%	9,561
Jun 18, 2026	20.00	20.00	19.80	19.88	19.88	-2.07%	18,377
Jun 17, 2026	20.20	20.30	20.00	20.30	20.30	1.59%	2