Nutrien Ltd. (LON:0NHS)
London · Delayed Price · Currency is GBP · Price in USD 73.51
+0.59 (0.81%)
Apr 29, 2026, 5:14 PM GMT
LON:0NHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.80% | 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 | -3.04% | 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 |
| Mar 19, 2026 | 78.59 | 81.00 | 75.76 | 76.19 | 75.64 | -2.81% | 10,139 |
| Mar 18, 2026 | 79.55 | 82.00 | 77.00 | 78.39 | 77.83 | -1.05% | 5,468 |
| Mar 17, 2026 | 78.25 | 79.76 | 78.00 | 79.22 | 78.65 | 1.34% | 5,803 |
| Mar 16, 2026 | 85.84 | 85.90 | 77.73 | 78.17 | 77.61 | -6.16% | 25,307 |
| Mar 13, 2026 | 85.93 | 87.36 | 82.35 | 83.30 | 82.70 | -0.93% | 26,375 |
| Mar 12, 2026 | 80.94 | 85.34 | 79.55 | 84.08 | 83.48 | 7.45% | 21,802 |
| Mar 11, 2026 | 75.86 | 79.00 | 75.00 | 78.25 | 77.69 | 2.81% | 10,384 |
| Mar 10, 2026 | 76.02 | 77.64 | 74.77 | 76.11 | 75.56 | -1.87% | 2,378 |
| Mar 9, 2026 | 80.48 | 82.98 | 74.87 | 77.56 | 77.00 | 0.51% | 10,707 |
| Mar 6, 2026 | 74.74 | 77.25 | 74.38 | 77.17 | 76.62 | 4.74% | 12,576 |
| Mar 5, 2026 | 72.71 | 74.81 | 72.00 | 73.68 | 73.15 | 0.50% | 4,722 |
| Mar 4, 2026 | 74.70 | 75.00 | 72.32 | 73.31 | 72.78 | -1.90% | 2,506 |
| Mar 3, 2026 | 75.06 | 76.50 | 73.03 | 74.73 | 74.19 | -0.42% | 18,521 |
| Mar 2, 2026 | 76.73 | 78.80 | 74.73 | 75.05 | 74.51 | -0.24% | 6,630 |
| Feb 27, 2026 | 73.75 | 75.41 | 72.87 | 75.23 | 74.69 | 2.76% | 4,559 |
| Feb 26, 2026 | 72.00 | 73.21 | 71.77 | 73.21 | 72.68 | 1.55% | 768 |
| Feb 25, 2026 | 72.76 | 73.95 | 71.46 | 72.09 | 71.57 | -0.85% | 2,395 |
| Feb 24, 2026 | 74.00 | 74.00 | 72.00 | 72.71 | 72.18 | 1.65% | 4,873 |
| Feb 23, 2026 | 70.95 | 72.11 | 69.61 | 71.53 | 71.02 | 0.97% | 1,399 |
| Feb 20, 2026 | 73.18 | 73.70 | 69.99 | 70.84 | 70.33 | -0.71% | 7,724 |
| Feb 19, 2026 | 69.11 | 72.02 | 67.00 | 71.35 | 70.83 | 1.32% | 4,307 |
| Feb 18, 2026 | 69.99 | 70.92 | 69.97 | 70.42 | 69.91 | 0.96% | 11,858 |
| Feb 17, 2026 | 73.75 | 75.66 | 69.07 | 69.75 | 69.25 | -1.79% | 8,167 |