LON:0NHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	60.96	61.86	60.56	60.75	60.75	-0.52%	2,481
Jun 25, 2026	60.49	61.13	59.87	61.07	61.07	0.61%	8,410
Jun 24, 2026	61.30	61.50	60.39	60.70	60.70	-1.48%	2,526
Jun 23, 2026	62.29	62.30	61.08	61.61	61.61	-1.27%	2,681
Jun 22, 2026	63.03	64.00	61.97	62.40	62.40	-0.62%	13,625
Jun 18, 2026	65.00	65.00	62.45	62.79	62.79	-3.10%	12,856
Jun 17, 2026	65.00	66.00	64.79	64.80	64.80	-0.53%	4,168
Jun 16, 2026	66.30	67.25	64.83	65.15	65.15	-1.17%	2,502
Jun 15, 2026	66.78	68.00	65.81	65.92	65.92	-2.33%	3,846
Jun 12, 2026	65.20	67.72	65.00	67.49	67.49	2.32%	6,650
Jun 11, 2026	65.00	66.55	65.00	65.96	65.96	0.81%	1,842
Jun 10, 2026	66.51	66.51	64.49	65.43	65.43	-0.91%	1,776
Jun 9, 2026	67.29	68.75	65.47	66.03	66.03	-2.83%	3,693
Jun 8, 2026	67.39	68.04	66.00	67.96	67.95	0.73%	8,274
Jun 5, 2026	68.45	69.05	67.12	67.46	67.46	-1.82%	6,875
Jun 4, 2026	69.03	69.50	67.00	68.71	68.71	-0.67%	3,462
Jun 3, 2026	68.45	69.94	68.15	69.17	69.17	0.97%	3,549
Jun 2, 2026	69.12	70.35	67.76	68.51	68.51	-1.77%	3,414
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