LON:0NIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	31.49	32.46	31.64	32.43	32.43	3.08%	7,127
Jul 17, 2026	31.76	31.94	31.42	31.46	31.46	-1.78%	13,356
Jul 16, 2026	31.49	32.26	31.80	32.03	32.03	0.55%	22,007
Jul 15, 2026	32.18	32.46	31.74	31.86	31.86	-0.56%	20,365
Jul 14, 2026	32.50	32.81	31.92	32.04	32.04	1.00%	30,919
Jul 13, 2026	31.60	32.36	31.56	31.72	31.72	0.63%	51,103
Jul 10, 2026	32.10	32.20	31.44	31.52	31.52	-3.08%	34,199
Jul 9, 2026	32.80	33.26	32.05	32.52	32.52	0.18%	33,623
Jul 8, 2026	31.30	32.78	31.70	32.46	32.46	3.09%	62,761
Jul 7, 2026	31.17	31.64	31.16	31.49	31.49	2.03%	21,966
Jul 6, 2026	30.40	31.40	30.42	30.86	30.86	0.98%	252,553
Jul 3, 2026	30.21	30.74	30.19	30.56	30.56	1.90%	9,871
Jul 2, 2026	29.95	30.40	29.69	29.99	29.99	-0.13%	38,788
Jul 1, 2026	30.77	30.44	29.76	30.03	30.03	-1.16%	43,810
Jun 30, 2026	30.69	30.78	30.28	30.38	30.38	-0.67%	127,507
Jun 29, 2026	30.80	30.92	30.42	30.59	30.59	-0.78%	43,453
Jun 26, 2026	31.43	31.84	30.32	30.83	30.83	-2.38%	35,355
Jun 25, 2026	31.89	31.94	31.46	31.58	31.58	-2.64%	30,755
Jun 24, 2026	32.71	33.04	32.16	32.44	32.44	-1.10%	36,924
Jun 23, 2026	32.52	33.01	32.32	32.80	32.80	1.00%	88,199
Jun 22, 2026	32.37	32.98	32.34	32.48	32.48	-0.65%	91,842
Jun 19, 2026	31.60	32.81	32.10	32.69	32.69	1.71%	39,434
Jun 18, 2026	32.29	32.84	31.60	32.14	32.14	-1.34%	19,163
Jun 17, 2026	32.40	32.98	32.18	32.57	32.57	-0.35%	29,031
Jun 16, 2026	32.69	32.91	32.44	32.69	32.69	-0.61%	48,419
Jun 15, 2026	33.55	33.36	32.49	32.89	32.89	-1.89%	54,029
Jun 12, 2026	34.10	33.80	33.14	33.52	33.52	-1.08%	22,764
Jun 11, 2026	33.03	34.18	33.06	33.89	33.89	1.61%	22,784
Jun 10, 2026	33.66	33.84	33.10	33.35	33.35	-0.44%	58,275
Jun 9, 2026	34.00	33.72	32.50	33.50	33.50	-0.44%	19,521
Jun 8, 2026	34.10	34.18	33.37	33.65	33.65	-0.99%	979,260
Jun 5, 2026	33.81	34.24	33.04	33.98	33.98	1.96%	323,845
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