LON:0NHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	69.12	70.32	67.76	70.32	70.32	0.83%	1,864
Jun 1, 2026	69.50	69.80	67.76	69.74	69.74	2.56%	2,412
May 29, 2026	69.25	70.00	67.47	68.00	68.00	-2.28%	8,730
May 28, 2026	68.97	69.81	68.58	69.59	69.59	0.58%	2,013
May 27, 2026	70.44	70.44	67.85	69.19	69.19	-1.77%	5,448
May 26, 2026	70.35	70.45	69.00	70.44	70.44	0.40%	1,888
May 22, 2026	69.80	71.40	69.50	70.16	70.16	0.20%	5,448
May 21, 2026	70.25	70.84	68.76	70.02	70.02	-0.23%	3,206
May 20, 2026	71.63	71.74	69.72	70.18	70.18	-2.78%	2,538
May 19, 2026	72.50	72.50	70.30	72.19	72.19	0.64%	5,834
May 18, 2026	72.60	72.98	70.72	71.73	71.73	0.76%	3,512
May 15, 2026	71.97	72.80	70.01	71.19	71.19	-0.93%	7,215
May 14, 2026	71.70	72.48	70.54	71.86	71.86	0.38%	2,706
May 13, 2026	71.39	72.69	71.00	71.59	71.59	-0.50%	4,847
May 12, 2026	71.70	72.39	69.82	71.95	71.95	0.57%	2,760
May 11, 2026	69.00	71.80	68.33	71.54	71.54	4.12%	7,037
May 8, 2026	68.60	70.19	68.10	68.71	68.71	-0.01%	12,198
May 7, 2026	73.12	73.55	68.50	68.72	68.72	-7.57%	16,849
May 6, 2026	77.30	79.18	73.00	74.35	74.35	-3.68%	8,914
May 5, 2026	77.00	77.90	75.50	77.19	77.19	2.04%	7,819
May 4, 2026	74.11	76.54	74.11	75.65	75.65	0.53%	8,314
May 1, 2026	75.86	77.90	74.24	75.25	75.25	-1.43%	6,321
Apr 30, 2026	74.13	76.41	74.00	76.34	76.34	3.06%	6,626
Apr 29, 2026	72.91	74.70	72.54	74.07	74.07	1.76%	3,244
Apr 28, 2026	72.71	73.70	72.50	72.79	72.79	0.85%	39,953
Apr 27, 2026	72.00	74.00	70.58	72.18	72.18	1.23%	5,243
Apr 24, 2026	72.29	72.55	70.48	71.30	71.30	-1.22%	2,779
Apr 23, 2026	72.62	73.00	71.37	72.18	72.18	1.08%	6,278
Apr 22, 2026	73.24	73.81	71.41	71.41	71.41	-1.52%	9,080
Apr 21, 2026	71.90	72.78	70.63	72.51	72.51	1.84%	7,743
Apr 20, 2026	73.28	73.50	70.86	71.20	71.20	1.61%	5,886
Apr 17, 2026	74.80	75.00	69.38	70.07	70.07	-5.66%	8,913
Apr 16, 2026	73.41	74.44	72.24	74.27	74.27	1.32%	3,959
Apr 15, 2026	73.00	74.30	72.83	73.30	73.30	-0.15%	5,223
Apr 14, 2026	74.02	75.00	72.64	73.41	73.41	-1.53%	3,490
Apr 13, 2026	75.92	76.06	74.11	74.55	74.55	0.58%	6,506
Apr 10, 2026	72.91	74.50	71.83	74.12	74.12	2.05%	4,683
Apr 9, 2026	75.22	76.24	72.25	72.63	72.63	-1.95%	7,525
Apr 8, 2026	74.05	75.00	70.67	74.08	74.08	-3.86%	16,981
Apr 7, 2026	76.55	78.08	75.00	77.05	77.05	1.49%	6,872
Apr 2, 2026	75.33	76.96	74.05	75.92	75.92	2.81%	8,686
Apr 1, 2026	75.00	75.53	73.06	73.85	73.85	-1.02%	14,682
Mar 31, 2026	76.06	77.00	73.59	74.61	74.61	-2.34%	7,052
Mar 30, 2026	79.00	79.00	75.99	76.95	76.40	2.35%	19,547
Mar 27, 2026	73.83	75.80	73.25	75.18	74.64	1.69%	9,033
Mar 26, 2026	76.08	78.90	73.28	73.93	73.40	-3.59%	7,166
Mar 25, 2026	75.94	78.00	75.10	76.68	76.13	-0.07%	4,811
Mar 24, 2026	73.13	77.25	72.15	76.73	76.18	4.30%	22,668
Mar 23, 2026	74.73	76.84	72.19	73.57	73.04	-1.68%	18,535
Mar 20, 2026	76.04	77.44	74.03	74.83	74.29	-1.79%	7,880