LON:0NHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	73.83	75.80	73.25	75.08	75.08	1.56%	8,492
Mar 26, 2026	76.08	78.90	73.28	73.93	73.93	-3.59%	7,166
Mar 25, 2026	75.94	78.00	75.10	76.68	76.68	-0.07%	4,811
Mar 24, 2026	73.13	77.25	72.15	76.73	76.73	4.30%	22,668
Mar 23, 2026	74.73	76.84	72.19	73.57	73.57	-1.68%	18,535
Mar 20, 2026	76.04	77.44	74.03	74.83	74.83	-1.79%	7,880
Mar 19, 2026	78.59	81.00	75.76	76.19	76.19	-2.81%	10,139
Mar 18, 2026	79.55	82.00	77.00	78.39	78.39	-1.05%	5,468
Mar 17, 2026	78.25	79.76	78.00	79.22	79.22	1.34%	5,803
Mar 16, 2026	85.84	85.90	77.73	78.17	78.17	-6.16%	25,307
Mar 13, 2026	85.93	87.36	82.35	83.30	83.30	-0.93%	26,375
Mar 12, 2026	80.94	85.34	79.55	84.08	84.08	7.45%	21,802
Mar 11, 2026	75.86	79.00	75.00	78.25	78.25	2.81%	10,384
Mar 10, 2026	76.02	77.64	74.77	76.11	76.11	-1.87%	2,378
Mar 9, 2026	80.48	82.98	74.87	77.56	77.56	0.51%	10,707
Mar 6, 2026	74.74	77.25	74.38	77.17	77.17	4.74%	12,576
Mar 5, 2026	72.71	74.81	72.00	73.68	73.68	0.50%	4,722
Mar 4, 2026	74.70	75.00	72.32	73.31	73.31	-1.90%	2,506
Mar 3, 2026	75.06	76.50	73.03	74.73	74.73	-0.42%	18,521
Mar 2, 2026	76.73	78.80	74.73	75.05	75.05	-0.24%	6,630
Feb 27, 2026	73.75	75.41	72.87	75.23	75.23	2.76%	4,559
Feb 26, 2026	72.00	73.21	71.77	73.21	73.21	1.55%	768
Feb 25, 2026	72.76	73.95	71.46	72.09	72.09	-0.85%	2,395
Feb 24, 2026	74.00	74.00	72.00	72.71	72.71	1.65%	4,873
Feb 23, 2026	70.95	72.11	69.61	71.53	71.53	0.97%	1,399
Feb 20, 2026	73.18	73.70	69.99	70.84	70.84	-0.71%	7,724
Feb 19, 2026	69.11	72.02	67.00	71.35	71.35	1.32%	4,307
Feb 18, 2026	69.99	70.92	69.97	70.42	70.42	0.96%	11,858
Feb 17, 2026	73.75	75.66	69.07	69.75	69.75	-1.79%	8,167
Feb 13, 2026	68.20	71.02	68.20	71.02	71.02	0.72%	2,985
Feb 12, 2026	73.83	75.68	70.02	70.51	70.51	-2.58%	10,575
Feb 11, 2026	71.19	72.63	71.05	72.38	72.38	1.66%	12,399
Feb 10, 2026	70.00	71.21	69.91	71.20	71.20	1.83%	7,312
Feb 9, 2026	68.58	70.17	67.80	69.92	69.92	2.33%	1,421
Feb 6, 2026	68.27	68.87	68.02	68.33	68.33	0.54%	1,032
Feb 5, 2026	69.35	71.80	67.82	67.96	67.96	-3.88%	7,134
Feb 4, 2026	70.84	71.48	69.68	70.70	70.70	1.20%	12,877
Feb 3, 2026	69.00	70.25	68.72	69.86	69.86	1.85%	7,898
Feb 2, 2026	68.89	69.67	67.47	68.59	68.59	-0.31%	1,923
Jan 30, 2026	71.00	71.13	68.19	68.80	68.80	-4.11%	7,698
Jan 29, 2026	72.30	72.82	70.67	71.75	71.75	0.86%	1,361
Jan 28, 2026	71.00	72.12	70.78	71.14	71.14	0.96%	4,488
Jan 27, 2026	70.15	72.05	70.15	70.46	70.46	0.56%	5,735
Jan 26, 2026	73.66	74.00	69.89	70.07	70.07	-0.84%	11,461
Jan 23, 2026	68.40	70.70	68.40	70.67	70.66	3.18%	12,531
Jan 22, 2026	68.68	69.34	68.39	68.49	68.49	-0.40%	6,300
Jan 21, 2026	67.75	69.06	67.48	68.76	68.76	2.20%	364
Jan 20, 2026	66.10	67.68	66.10	67.28	67.28	1.75%	2,692
Jan 16, 2026	65.30	66.68	65.30	66.13	66.12	-2.60%	668
Jan 15, 2026	66.54	67.92	66.16	67.89	67.89	2.63%	2,850