LON:0NIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	33.81	34.24	33.04	33.80	33.80	1.41%	75,987
Jun 4, 2026	33.20	33.60	33.00	33.33	33.33	-0.34%	23,194
Jun 3, 2026	33.17	34.20	33.24	33.45	33.44	-0.60%	420,458
Jun 2, 2026	34.42	35.02	33.30	33.65	33.65	-1.79%	18,038
Jun 1, 2026	33.01	34.48	33.00	34.26	34.26	5.06%	82,554
May 29, 2026	32.40	32.75	31.92	32.61	32.61	-0.73%	64,785
May 28, 2026	32.77	33.82	32.56	32.85	32.85	-2.97%	112,889
May 27, 2026	34.82	34.66	32.96	33.86	33.86	-2.83%	2,090,459
May 26, 2026	34.50	34.98	34.47	34.84	34.84	0.94%	34,228
May 25, 2026	34.62	34.74	33.98	34.51	34.51	-1.22%	176,087
May 22, 2026	35.22	35.14	34.56	34.94	34.94	-1.04%	47,404
May 21, 2026	34.69	35.58	34.78	35.31	35.31	0.88%	12,510
May 20, 2026	35.09	36.30	34.98	35.00	35.00	-1.19%	517,238
May 19, 2026	35.41	35.80	35.28	35.42	35.42	-1.34%	506,015
May 18, 2026	35.95	36.10	35.30	35.90	35.90	0.38%	366,703
May 15, 2026	35.20	35.96	35.30	35.77	35.77	0.92%	27,401
May 14, 2026	34.71	35.78	34.85	35.44	35.44	-0.21%	101,625
May 13, 2026	35.53	35.84	34.98	35.51	35.51	-1.81%	66,422
May 12, 2026	35.64	36.46	35.66	36.17	36.17	2.00%	42,240
May 11, 2026	34.84	36.16	35.00	35.46	35.46	1.11%	961,503
May 8, 2026	35.64	36.66	34.26	35.07	35.07	-2.16%	40,201
May 7, 2026	36.10	36.54	35.18	35.85	35.85	-0.77%	116,267
May 6, 2026	37.01	36.86	35.46	36.12	36.12	-1.39%	36,515
May 5, 2026	36.27	36.80	35.80	36.63	36.63	1.08%	16,167
May 4, 2026	36.52	36.76	35.96	36.24	36.24	0.75%	25,428
Apr 30, 2026	35.89	36.68	35.26	35.97	35.97	-0.51%	1,688,434
Apr 29, 2026	35.85	36.82	35.91	36.15	36.15	-0.20%	12,888
Apr 28, 2026	36.61	37.16	35.94	36.22	36.22	-0.75%	39,498
Apr 27, 2026	36.00	37.00	35.99	36.50	36.50	0.32%	45,714
Apr 24, 2026	35.81	36.64	35.56	36.38	36.38	1.93%	562,977
Apr 23, 2026	35.87	36.44	34.94	35.69	35.69	1.43%	23,284
Apr 22, 2026	34.37	35.74	34.58	35.19	35.19	2.12%	599,389
Apr 21, 2026	34.61	35.28	33.98	34.46	34.46	-0.64%	970,259
Apr 20, 2026	34.06	34.78	33.56	34.68	34.68	0.81%	16,862
Apr 17, 2026	35.60	35.52	33.64	34.40	34.40	-1.35%	40,444
Apr 16, 2026	35.20	35.80	34.30	35.38	34.87	-0.13%	28,803
Apr 15, 2026	36.00	36.06	35.18	35.42	34.92	-3.40%	360,585
Apr 14, 2026	37.30	37.70	36.18	36.67	36.15	-1.22%	1,735,678
Apr 13, 2026	37.36	37.32	36.88	37.13	36.60	0.66%	1,373,921
Apr 10, 2026	36.98	37.58	36.52	36.88	36.36	0.52%	1,020,694
Apr 9, 2026	35.97	37.00	35.14	36.69	36.17	2.83%	941,751
Apr 8, 2026	35.97	36.52	34.54	35.68	35.17	-2.40%	870,085
Apr 7, 2026	36.00	36.90	35.40	36.56	36.04	4.09%	78,990
Apr 2, 2026	34.46	35.60	34.22	35.12	34.62	1.74%	60,539
Apr 1, 2026	34.00	34.70	34.28	34.52	34.03	-0.40%	137,933
Mar 31, 2026	34.33	34.94	33.26	34.66	34.17	0.26%	19,320
Mar 30, 2026	34.08	35.16	33.80	34.57	34.08	-0.81%	24,160
Mar 27, 2026	35.47	35.52	34.50	34.86	34.36	-0.80%	36,770
Mar 26, 2026	34.90	35.58	34.00	35.14	34.64	0.11%	30,982
Mar 25, 2026	34.73	35.30	34.28	35.10	34.60	2.54%	25,067