LON:0NIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	31.89	31.94	31.46	31.58	31.10	-2.64%	30,755
Jun 24, 2026	32.71	33.04	32.16	32.44	31.94	-1.10%	36,924
Jun 23, 2026	32.52	33.01	32.32	32.80	32.30	1.00%	88,199
Jun 22, 2026	32.37	32.98	32.34	32.48	31.98	-0.65%	91,842
Jun 19, 2026	31.60	32.81	32.10	32.69	32.19	1.71%	39,434
Jun 18, 2026	32.29	32.84	31.60	32.14	31.64	-1.34%	19,163
Jun 17, 2026	32.40	32.98	32.18	32.57	32.07	-0.35%	29,031
Jun 16, 2026	32.69	32.91	32.44	32.69	32.19	-0.61%	48,419
Jun 15, 2026	33.55	33.36	32.49	32.89	32.38	-1.89%	54,029
Jun 12, 2026	34.10	33.80	33.14	33.52	33.01	-1.08%	22,764
Jun 11, 2026	33.03	34.18	33.06	33.89	33.37	1.61%	22,784
Jun 10, 2026	33.66	33.84	33.10	33.35	32.84	-0.44%	58,275
Jun 9, 2026	34.00	33.72	32.50	33.50	32.99	-0.44%	19,521
Jun 8, 2026	34.10	34.18	33.37	33.65	33.13	-0.99%	979,260
Jun 5, 2026	33.81	34.24	33.04	33.98	33.46	1.96%	323,845
Jun 4, 2026	33.20	33.60	33.00	33.33	32.82	-0.34%	23,194
Jun 3, 2026	33.17	34.20	33.24	33.45	32.93	-0.60%	420,458