LON:0NHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	71.44	73.25	70.32	72.80	72.80	-0.26%	2,477
Nov 9, 2026	70.64	73.07	70.64	72.99	72.99	1.81%	1,513
Nov 6, 2026	71.84	72.54	69.90	71.69	71.69	-1.06%	3,326
Nov 5, 2026	71.09	73.57	67.97	72.46	72.46	0.93%	2,277
Nov 4, 2026	70.50	72.10	68.99	71.79	71.79	2.92%	630
Nov 3, 2026	69.13	70.35	68.96	69.76	69.75	-0.41%	531
Nov 2, 2026	68.85	70.62	68.04	70.04	70.04	1.01%	663
Oct 30, 2026	69.30	69.78	67.20	69.34	69.34	1.57%	1,080
Oct 29, 2026	68.45	69.85	68.24	68.27	68.27	-0.04%	724
Oct 28, 2026	69.70	70.25	68.30	68.30	68.30	-1.59%	1,172
Oct 27, 2026	67.52	69.80	66.56	69.40	69.40	0.93%	687
Oct 26, 2026	69.41	70.25	68.76	68.76	68.76	-1.36%	2,517
Oct 23, 2026	70.25	70.25	68.77	69.71	69.71	0.76%	854
Oct 22, 2026	68.75	69.32	67.57	69.18	69.18	1.83%	361
Oct 21, 2026	68.90	69.33	67.37	67.94	67.94	-1.95%	679
Oct 20, 2026	68.92	70.71	68.48	69.29	69.29	-0.36%	431
Oct 19, 2026	71.73	73.06	68.76	69.54	69.54	-2.01%	1,911
Oct 16, 2026	69.36	70.97	69.03	70.97	70.97	2.16%	2,447
Oct 15, 2026	70.40	70.40	69.00	69.47	69.47	-0.79%	973
Oct 14, 2026	70.62	70.62	69.25	70.03	70.03	1.05%	919
Oct 13, 2026	68.44	69.39	67.83	69.30	69.30	2.03%	1,463
Oct 12, 2026	67.50	68.88	66.95	67.92	67.92	0.94%	680
Oct 9, 2026	70.96	70.96	67.29	67.29	67.29	-4.78%	1,494
Oct 8, 2026	69.20	71.28	69.20	70.67	70.67	0.96%	3,373
Oct 7, 2026	71.82	72.67	69.88	70.00	70.00	-1.73%	3,035
Oct 6, 2026	70.18	71.53	70.03	71.23	71.23	1.53%	2,088
Oct 5, 2026	70.47	70.50	68.48	70.16	70.16	-0.10%	2,618
Oct 2, 2026	69.35	70.88	68.93	70.23	70.23	0.66%	2,073
Oct 1, 2026	70.25	71.57	67.95	69.77	69.77	-1.33%	2,559
Sep 30, 2026	70.22	72.20	70.22	70.71	70.71	-1.38%	2,071
Sep 29, 2026	71.90	72.18	69.61	71.70	71.70	0.24%	1,353
Sep 28, 2026	73.74	73.74	71.91	72.08	71.53	1.34%	2,050
Sep 25, 2026	74.68	75.45	70.78	71.13	70.58	-4.18%	2,265
Sep 24, 2026	75.86	76.04	74.23	74.23	73.66	-1.58%	1,613
Sep 23, 2026	75.85	75.85	74.74	75.42	74.84	-0.49%	685
Sep 22, 2026	74.10	75.79	73.30	75.79	75.21	1.34%	9,938
Sep 21, 2026	75.75	78.12	72.87	74.79	74.22	-3.25%	4,412
Sep 18, 2026	79.00	79.39	77.04	77.30	76.71	-2.40%	9,140
Sep 17, 2026	77.60	79.34	77.00	79.20	78.60	1.11%	1,243
Sep 16, 2026	79.30	79.30	77.48	78.33	77.73	-1.26%	1,098
Sep 15, 2026	77.25	79.33	76.63	79.33	78.72	2.48%	957
Sep 14, 2026	77.90	79.54	76.87	77.41	76.82	-1.09%	2,554
Sep 11, 2026	78.51	79.69	77.98	78.26	77.66	-1.15%	7,331
Sep 10, 2026	80.84	81.85	79.17	79.17	78.57	-1.82%	1,202
Sep 9, 2026	80.88	82.67	79.31	80.64	80.02	-0.16%	1,631
Sep 8, 2026	79.30	81.83	77.50	80.77	80.15	1.42%	5,839
Sep 4, 2026	80.83	81.00	78.06	79.64	79.03	-1.08%	3,655
Sep 3, 2026	80.86	80.89	79.20	80.51	79.90	1.13%	13,131
Sep 2, 2026	77.94	79.82	76.25	79.61	79.00	2.63%	11,959
Sep 1, 2026	75.40	77.62	74.82	77.57	76.98	3.62%	7,151