Nutrien Ltd. (LON:0NHS)
London · Delayed Price · Currency is GBP · Price in USD 57.00
+0.26 (0.46%)
At close: Aug 20, 2025
Nutrien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 57.00 | 57.24 | 56.85 | 57.24 | 57.24 | 0.42% | 2,786 |
| Aug 20, 2025 | 57.15 | 57.55 | 56.96 | 57.00 | 57.00 | 0.46% | 1,442 |
| Aug 19, 2025 | 56.81 | 57.31 | 56.63 | 56.74 | 56.74 | 0.50% | 2,521 |
| Aug 18, 2025 | 56.96 | 57.04 | 56.45 | 56.45 | 56.45 | -1.11% | 358 |
| Aug 15, 2025 | 57.00 | 57.23 | 56.79 | 57.09 | 57.09 | 0.47% | 807 |
| Aug 14, 2025 | 56.43 | 56.82 | 56.30 | 56.82 | 56.82 | -0.02% | 227 |
| Aug 13, 2025 | 56.39 | 57.11 | 56.35 | 56.83 | 56.83 | 1.03% | 453 |
| Aug 12, 2025 | 56.50 | 56.52 | 55.81 | 56.25 | 56.25 | 0.52% | 1,157 |
| Aug 11, 2025 | 56.39 | 56.83 | 55.70 | 55.96 | 55.96 | 1.07% | 990 |
| Aug 8, 2025 | 55.75 | 55.75 | 54.70 | 55.37 | 55.37 | -1.11% | 296 |
| Aug 7, 2025 | 57.27 | 57.27 | 55.49 | 55.99 | 55.99 | -4.79% | 1,754 |
| Aug 6, 2025 | 58.80 | 58.94 | 58.66 | 58.81 | 58.81 | -0.26% | 877 |
| Aug 5, 2025 | 59.00 | 59.60 | 58.55 | 58.96 | 58.96 | 0.02% | 312 |
| Aug 4, 2025 | 58.55 | 59.00 | 57.13 | 58.95 | 58.95 | 1.11% | 216 |
| Aug 1, 2025 | 58.75 | 59.25 | 58.16 | 58.30 | 58.30 | -1.47% | 1,543 |
| Jul 31, 2025 | 59.75 | 59.75 | 58.88 | 59.17 | 59.17 | -0.24% | 228 |
| Jul 30, 2025 | 59.92 | 60.03 | 59.31 | 59.31 | 59.31 | -0.68% | 495 |
| Jul 29, 2025 | 59.50 | 59.77 | 59.50 | 59.72 | 59.72 | 0.08% | 162 |
| Jul 28, 2025 | 59.65 | 59.92 | 59.25 | 59.67 | 59.67 | -0.40% | 375 |
| Jul 25, 2025 | 59.99 | 60.20 | 59.76 | 59.91 | 59.91 | -0.77% | 50 |
| Jul 24, 2025 | 60.52 | 60.52 | 60.18 | 60.38 | 60.38 | -0.58% | 309 |
| Jul 23, 2025 | 60.68 | 61.75 | 60.34 | 60.73 | 60.73 | 1.22% | 1,834 |
| Jul 22, 2025 | 59.42 | 60.00 | 59.42 | 60.00 | 60.00 | 0.46% | 151 |
| Jul 21, 2025 | 60.00 | 60.00 | 59.24 | 59.73 | 59.73 | -0.81% | 1,468 |
| Jul 18, 2025 | 58.75 | 60.51 | 58.75 | 60.21 | 60.21 | 3.22% | 5,463 |
| Jul 17, 2025 | 57.70 | 58.41 | 57.57 | 58.33 | 58.33 | -0.61% | 228 |
| Jul 16, 2025 | 59.60 | 59.60 | 58.63 | 58.69 | 58.69 | -1.87% | 1,818 |
| Jul 15, 2025 | 61.09 | 61.31 | 59.81 | 59.81 | 59.81 | -1.92% | 362 |
| Jul 14, 2025 | 60.96 | 61.31 | 60.96 | 60.98 | 60.98 | 1.06% | 136 |
| Jul 11, 2025 | 60.26 | 60.34 | 58.76 | 60.34 | 60.34 | -1.21% | 1,906 |
| Jul 10, 2025 | 61.86 | 61.96 | 61.08 | 61.08 | 61.08 | -2.38% | 1,090 |
| Jul 9, 2025 | 61.51 | 62.57 | 61.36 | 62.57 | 62.57 | 1.59% | 1,278 |
| Jul 8, 2025 | 60.80 | 61.73 | 60.76 | 61.59 | 61.59 | 1.97% | 633 |
| Jul 7, 2025 | 60.21 | 60.74 | 60.04 | 60.40 | 60.40 | 0.75% | 1,021 |
| Jul 3, 2025 | 59.95 | 59.95 | 59.72 | 59.95 | 59.95 | 0.45% | 1,328 |
| Jul 2, 2025 | 58.80 | 59.76 | 58.80 | 59.68 | 59.68 | 1.25% | 595 |
| Jul 1, 2025 | 58.58 | 58.99 | 58.24 | 58.95 | 58.95 | 0.80% | 2,150 |
| Jun 30, 2025 | 57.36 | 58.48 | 57.36 | 58.48 | 58.48 | 0.62% | 322 |
| Jun 27, 2025 | 57.94 | 58.22 | 57.41 | 58.12 | 57.58 | -0.99% | 1,280 |
| Jun 26, 2025 | 58.76 | 58.89 | 58.66 | 58.70 | 58.15 | -0.24% | 1,042 |
| Jun 25, 2025 | 59.47 | 59.50 | 58.85 | 58.85 | 58.29 | -1.30% | 534 |
| Jun 24, 2025 | 61.00 | 61.00 | 59.57 | 59.62 | 59.06 | -1.45% | 1,181 |
| Jun 23, 2025 | 61.50 | 61.50 | 60.50 | 60.50 | 59.93 | -0.66% | 2,764 |
| Jun 20, 2025 | 61.50 | 62.15 | 60.90 | 60.90 | 60.33 | -2.43% | 934 |
| Jun 18, 2025 | 62.20 | 62.53 | 61.98 | 62.42 | 61.84 | 0.62% | 478 |
| Jun 17, 2025 | 62.68 | 62.83 | 62.04 | 62.04 | 61.45 | -1.11% | 294 |
| Jun 16, 2025 | 62.98 | 64.93 | 62.46 | 62.73 | 62.14 | 0.24% | 2,580 |
| Jun 13, 2025 | 60.94 | 62.58 | 60.94 | 62.58 | 61.99 | 3.95% | 1,112 |
| Jun 12, 2025 | 59.80 | 60.20 | 59.78 | 60.20 | 59.64 | 0.74% | 95 |
| Jun 11, 2025 | 59.75 | 60.08 | 59.07 | 59.76 | 59.20 | -0.92% | 652 |