LON:0NIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	32.46	33.02	32.46	32.75	32.75	-0.21%	44,242
Nov 9, 2026	32.16	33.04	32.04	32.82	32.82	1.36%	768,015
Nov 6, 2026	32.16	32.50	31.80	32.38	32.38	-1.10%	10,367
Nov 5, 2026	32.84	33.40	32.52	32.74	32.74	-0.67%	33,541
Nov 4, 2026	33.41	33.84	32.96	32.96	32.96	-1.44%	16,031
Nov 3, 2026	33.76	34.14	33.44	33.44	33.44	-2.62%	30,726
Nov 2, 2026	34.61	34.84	33.97	34.34	34.34	-1.38%	14,527
Oct 30, 2026	34.82	35.18	34.52	34.82	34.82	-1.19%	12,214
Oct 29, 2026	35.07	35.86	34.94	35.24	35.24	0.17%	192,386
Oct 28, 2026	34.98	35.30	34.71	35.18	35.18	1.56%	14,132
Oct 27, 2026	34.37	34.66	34.28	34.64	34.64	0.64%	4,475
Oct 26, 2026	34.63	34.98	33.36	34.42	34.42	-1.38%	104,933
Oct 23, 2026	34.04	34.95	34.00	34.90	34.90	3.50%	23,110
Oct 22, 2026	35.07	35.32	33.72	33.72	33.72	-4.15%	24,121
Oct 21, 2026	35.01	35.24	34.65	35.18	35.18	1.09%	5,994
Oct 20, 2026	35.05	35.24	34.72	34.80	34.80	-1.19%	16,975
Oct 19, 2026	35.62	35.74	35.08	35.22	35.22	-0.28%	490,689
Oct 16, 2026	34.52	35.48	34.46	35.32	35.32	2.44%	7,103
Oct 15, 2026	35.38	35.50	34.32	34.48	34.48	-3.20%	87,377
Oct 14, 2026	36.06	36.58	35.62	35.62	35.62	-0.78%	48,676
Oct 13, 2026	35.68	36.40	35.56	35.90	35.90	0.33%	24,398
Oct 12, 2026	35.57	36.25	35.38	35.78	35.78	-0.11%	18,585
Oct 9, 2026	35.64	35.86	35.40	35.82	35.82	0.67%	52,481
Oct 8, 2026	35.09	35.90	35.02	35.58	35.58	1.95%	6,614
Oct 7, 2026	34.90	35.32	34.79	34.90	34.90	0.63%	8,857
Oct 6, 2026	35.20	35.56	34.42	34.68	34.68	-2.31%	22,106
Oct 5, 2026	34.61	35.54	34.42	35.50	35.50	2.36%	16,809
Oct 2, 2026	34.61	34.76	34.24	34.68	34.68	-0.06%	58,894
Oct 1, 2026	34.80	34.82	34.28	34.70	34.70	-1.03%	14,621
Sep 30, 2026	35.83	35.94	35.06	35.06	35.06	-2.18%	35,198
Sep 29, 2026	36.77	36.98	35.78	35.84	35.84	-3.37%	33,766
Sep 28, 2026	36.46	37.41	36.10	37.09	37.09	2.69%	76,131
Sep 25, 2026	36.52	36.74	35.80	36.12	36.12	-1.58%	31,121
Sep 24, 2026	36.35	36.82	36.24	36.70	36.70	-0.05%	22,729
Sep 23, 2026	36.08	36.78	35.89	36.72	36.72	1.02%	14,671
Sep 22, 2026	36.27	36.50	35.60	36.35	36.35	0.14%	22,205
Sep 21, 2026	36.46	36.69	36.22	36.30	36.30	-1.00%	25,898
Sep 18, 2026	36.61	36.85	36.19	36.67	36.67	0.18%	1,105,980
Sep 17, 2026	36.18	36.86	36.08	36.60	36.60	0.22%	17,897
Sep 16, 2026	36.00	36.71	35.94	36.52	36.52	2.64%	29,399
Sep 15, 2026	35.13	35.92	35.02	35.59	35.58	-0.25%	29,235
Sep 14, 2026	35.91	36.06	35.10	35.67	35.67	0.43%	49,450
Sep 11, 2026	35.64	35.94	35.42	35.52	35.52	-1.16%	19,833
Sep 10, 2026	35.93	36.24	35.56	35.94	35.94	-1.41%	196,115
Sep 9, 2026	36.56	36.70	35.98	36.45	36.45	-0.39%	27,989
Sep 8, 2026	36.35	36.78	36.35	36.59	36.59	1.51%	24,858
Sep 7, 2026	35.43	36.26	35.46	36.05	36.05	2.22%	19,678
Sep 4, 2026	35.60	35.68	35.18	35.27	35.26	-0.48%	31,029
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