Nutrien Ltd. (LON:0NHS)
London · Delayed Price · Currency is GBP · Price in USD 76.90
+2.04 (2.73%)
Sep 1, 2026, 5:09 PM GMT
LON:0NHS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 75.40 | 77.11 | 74.82 | 76.90 | 76.90 | 2.73% | 6,364 |
| Aug 31, 2026 | 76.18 | 76.18 | 74.33 | 74.86 | 74.86 | 1.60% | 9,723 |
| Aug 28, 2026 | 73.51 | 75.08 | 72.50 | 73.68 | 73.68 | 0.51% | 6,294 |
| Aug 27, 2026 | 73.76 | 73.95 | 72.14 | 73.31 | 73.31 | -0.35% | 670 |
| Aug 26, 2026 | 72.84 | 73.84 | 72.18 | 73.56 | 73.56 | 0.46% | 3,759 |
| Aug 25, 2026 | 74.61 | 74.70 | 71.80 | 73.22 | 73.22 | -0.81% | 8,317 |
| Aug 24, 2026 | 75.25 | 77.00 | 73.48 | 73.82 | 73.82 | -1.76% | 7,220 |
| Aug 21, 2026 | 73.10 | 75.47 | 73.00 | 75.15 | 75.15 | 3.24% | 6,933 |
| Aug 20, 2026 | 69.30 | 73.66 | 69.30 | 72.79 | 72.79 | 3.42% | 4,976 |
| Aug 19, 2026 | 69.81 | 71.56 | 69.00 | 70.38 | 70.38 | 1.65% | 9,709 |
| Aug 18, 2026 | 68.95 | 69.75 | 68.70 | 69.24 | 69.24 | 1.23% | 6,226 |
| Aug 17, 2026 | 68.51 | 69.00 | 67.00 | 68.40 | 68.40 | 0.44% | 9,694 |
| Aug 14, 2026 | 66.31 | 68.55 | 66.31 | 68.10 | 68.10 | 1.61% | 708 |
| Aug 13, 2026 | 66.39 | 67.42 | 66.39 | 67.02 | 67.02 | 1.48% | 3,064 |
| Aug 12, 2026 | 67.28 | 67.28 | 65.83 | 66.05 | 66.05 | -1.59% | 2,219 |
| Aug 11, 2026 | 65.74 | 67.43 | 65.74 | 67.11 | 67.11 | 1.91% | 485 |
| Aug 10, 2026 | 65.19 | 65.86 | 64.24 | 65.86 | 65.86 | 1.52% | 1,747 |
| Aug 7, 2026 | 66.75 | 66.75 | 64.62 | 64.87 | 64.87 | -2.02% | 1,199 |
| Aug 6, 2026 | 66.00 | 66.92 | 63.93 | 66.21 | 66.21 | -0.79% | 2,833 |
| Aug 5, 2026 | 67.93 | 68.00 | 66.15 | 66.74 | 66.74 | -0.37% | 1,059 |
| Aug 4, 2026 | 66.39 | 67.20 | 65.12 | 66.99 | 66.99 | 1.13% | 6,494 |
| Aug 3, 2026 | 70.30 | 70.30 | 66.22 | 66.24 | 66.24 | -5.01% | 5,516 |
| Jul 31, 2026 | 71.00 | 71.20 | 68.96 | 69.73 | 69.73 | -0.46% | 894 |
| Jul 30, 2026 | 70.62 | 71.03 | 69.38 | 70.05 | 70.05 | -0.31% | 3,338 |
| Jul 29, 2026 | 69.98 | 70.44 | 69.70 | 70.27 | 70.27 | 1.63% | 2,386 |
| Jul 28, 2026 | 67.57 | 69.56 | 67.00 | 69.14 | 69.14 | 2.08% | 1,867 |
| Jul 27, 2026 | 67.94 | 68.55 | 65.75 | 67.73 | 67.73 | -0.57% | 1,403 |
| Jul 24, 2026 | 68.54 | 69.70 | 67.68 | 68.12 | 68.12 | -0.45% | 694 |
| Jul 23, 2026 | 68.72 | 69.73 | 68.38 | 68.43 | 68.43 | -0.10% | 1,071 |
| Jul 22, 2026 | 65.87 | 68.85 | 65.87 | 68.50 | 68.50 | 2.36% | 1,924 |
| Jul 21, 2026 | 67.40 | 67.40 | 66.00 | 66.92 | 66.92 | 0.80% | 269 |
| Jul 20, 2026 | 68.98 | 68.98 | 66.00 | 66.39 | 66.39 | -1.21% | 1,977 |
| Jul 17, 2026 | 67.12 | 68.08 | 66.18 | 67.20 | 67.20 | 0.67% | 5,009 |
| Jul 16, 2026 | 70.00 | 70.00 | 66.45 | 66.75 | 66.75 | -1.78% | 4,261 |
| Jul 15, 2026 | 69.20 | 69.25 | 67.19 | 67.96 | 67.96 | -1.55% | 905 |
| Jul 14, 2026 | 67.70 | 69.03 | 67.70 | 69.03 | 69.03 | 2.24% | 2,862 |
| Jul 13, 2026 | 66.63 | 67.79 | 65.28 | 67.52 | 67.52 | 3.78% | 5,009 |
| Jul 10, 2026 | 64.57 | 65.75 | 64.37 | 65.06 | 65.06 | -0.09% | 3,023 |
| Jul 9, 2026 | 66.10 | 67.32 | 64.97 | 65.12 | 65.12 | -2.15% | 2,880 |
| Jul 8, 2026 | 66.50 | 67.00 | 64.54 | 66.55 | 66.55 | 3.18% | 6,163 |
| Jul 7, 2026 | 64.46 | 65.71 | 64.23 | 64.50 | 64.50 | -0.46% | 3,223 |
| Jul 6, 2026 | 65.06 | 65.55 | 63.91 | 64.80 | 64.80 | 0.15% | 1,401 |
| Jul 2, 2026 | 63.60 | 65.16 | 62.92 | 64.70 | 64.70 | 1.84% | 1,944 |
| Jul 1, 2026 | 63.00 | 64.00 | 62.39 | 63.53 | 63.53 | 0.19% | 4,107 |
| Jun 30, 2026 | 61.65 | 63.45 | 61.65 | 63.41 | 63.41 | 4.91% | 1,907 |
| Jun 29, 2026 | 60.50 | 61.50 | 59.80 | 61.00 | 60.44 | 0.41% | 7,359 |
| Jun 26, 2026 | 60.96 | 61.86 | 60.56 | 60.75 | 60.20 | -0.52% | 2,481 |
| Jun 25, 2026 | 60.49 | 61.13 | 59.87 | 61.07 | 60.51 | 0.61% | 8,410 |
| Jun 24, 2026 | 61.30 | 61.50 | 60.39 | 60.70 | 60.15 | -1.48% | 2,526 |
| Jun 23, 2026 | 62.29 | 62.30 | 61.08 | 61.61 | 61.05 | -1.27% | 2,681 |