LON:0NIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	34.90	35.61	34.92	35.44	35.43	1.30%	16,348
Sep 2, 2026	35.89	35.96	34.54	34.98	34.98	-1.90%	46,828
Sep 1, 2026	35.11	35.82	35.12	35.66	35.66	0.58%	20,977
Aug 31, 2026	34.92	35.60	34.47	35.45	35.45	3.06%	18,631
Aug 28, 2026	34.33	34.65	34.04	34.40	34.40	0.55%	1,818,546
Aug 27, 2026	34.29	34.54	33.90	34.21	34.21	0.33%	19,042
Aug 26, 2026	34.29	34.35	33.94	34.10	34.10	-0.56%	40,827
Aug 25, 2026	33.81	34.50	33.72	34.29	34.29	0.99%	47,745
Aug 24, 2026	34.40	34.48	33.59	33.96	33.95	-1.75%	51,342
Aug 21, 2026	35.01	35.30	34.34	34.56	34.56	-2.53%	47,315
Aug 20, 2026	35.70	35.74	35.18	35.45	35.45	-1.08%	16,290
Aug 19, 2026	36.00	36.36	35.62	35.84	35.84	-0.56%	3,352,731
Aug 18, 2026	35.87	36.29	35.74	36.04	36.04	0.98%	27,786
Aug 17, 2026	35.34	36.12	35.49	35.69	35.69	1.28%	26,308
Aug 14, 2026	35.36	35.96	34.74	35.24	35.24	0.97%	1,688,277
Aug 13, 2026	35.09	35.36	34.66	34.90	34.90	-0.43%	52,545
Aug 12, 2026	34.21	35.32	34.51	35.05	35.05	3.63%	70,261
Aug 11, 2026	34.00	34.05	33.50	33.82	33.82	2.09%	41,207
Aug 10, 2026	32.40	33.50	31.92	33.13	33.13	1.53%	52,760
Aug 7, 2026	35.01	34.94	32.14	33.14	32.63	-4.31%	147,298
Aug 6, 2026	33.01	35.28	33.16	34.63	34.10	9.67%	75,420
Aug 5, 2026	32.00	32.07	31.36	31.58	31.10	-0.82%	964,736
Aug 4, 2026	32.12	32.42	31.49	31.84	31.35	0.05%	129,771
Aug 3, 2026	31.81	32.16	31.52	31.82	31.34	-1.34%	32,819
Jul 31, 2026	31.45	32.52	32.02	32.26	31.76	0.76%	46,090
Jul 30, 2026	31.34	32.40	31.58	32.01	31.52	0.26%	122,541
Jul 29, 2026	31.64	32.24	31.54	31.93	31.44	1.14%	34,581
Jul 28, 2026	31.89	32.26	31.07	31.57	31.08	-2.92%	500,280
Jul 27, 2026	33.49	33.04	32.20	32.52	32.02	-3.68%	35,389
Jul 24, 2026	32.61	33.90	33.50	33.76	33.24	-0.53%	245,431
Jul 23, 2026	33.01	34.02	33.04	33.94	33.42	3.43%	173,861
Jul 22, 2026	32.54	33.06	32.41	32.81	32.31	1.46%	163,940
Jul 21, 2026	31.41	32.50	31.88	32.34	31.84	0.27%	31,006
Jul 20, 2026	31.49	32.52	31.64	32.25	31.76	2.52%	14,225
Jul 17, 2026	31.76	31.94	31.42	31.46	30.98	-1.78%	13,356
Jul 16, 2026	31.49	32.26	31.80	32.03	31.54	0.55%	22,007
Jul 15, 2026	32.18	32.46	31.74	31.86	31.37	-0.56%	20,365
Jul 14, 2026	32.50	32.81	31.92	32.04	31.55	1.00%	30,919
Jul 13, 2026	31.60	32.36	31.56	31.72	31.23	0.63%	51,103
Jul 10, 2026	32.10	32.20	31.44	31.52	31.04	-3.08%	34,199
Jul 9, 2026	32.80	33.26	32.05	32.52	32.02	0.18%	33,623
Jul 8, 2026	31.30	32.78	31.70	32.46	31.96	3.09%	62,761
Jul 7, 2026	31.17	31.64	31.16	31.49	31.00	2.03%	21,966
Jul 6, 2026	30.40	31.40	30.42	30.86	30.39	0.98%	252,553
Jul 3, 2026	30.21	30.74	30.19	30.56	30.09	1.90%	9,871
Jul 2, 2026	29.95	30.40	29.69	29.99	29.53	-0.13%	38,788
Jul 1, 2026	30.77	30.44	29.76	30.03	29.57	-1.16%	43,810
Jun 30, 2026	30.69	30.78	30.28	30.38	29.92	-0.67%	127,507
Jun 29, 2026	30.80	30.92	30.42	30.59	30.12	-0.78%	43,453
Jun 26, 2026	31.43	31.84	30.32	30.83	30.36	-2.38%	35,355