LON:0NMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	18.88	19.22	18.70	18.96	18.96	-0.21%	3,478
Jul 16, 2026	19.20	19.12	18.84	19.00	19.00	-0.21%	9,743
Jul 15, 2026	19.05	19.10	18.94	19.04	19.04	-0.31%	1,615
Jul 14, 2026	19.01	19.10	18.64	19.10	19.10	-	907
Jul 13, 2026	19.05	19.56	18.54	19.10	19.10	-0.31%	2,962
Jul 10, 2026	19.11	19.44	19.12	19.16	19.16	-0.31%	806
Jul 9, 2026	19.40	19.36	19.08	19.22	19.22	-	1,666
Jul 8, 2026	19.63	19.72	19.16	19.22	19.22	-2.34%	1,412
Jul 7, 2026	19.81	19.68	19.38	19.68	19.68	0.92%	1,495
Jul 6, 2026	19.49	19.72	19.50	19.50	19.50	-1.22%	381
Jul 3, 2026	19.77	19.76	19.52	19.74	19.74	-0.40%	1,144
Jul 2, 2026	19.69	20.25	19.70	19.82	19.82	-0.20%	1,605
Jul 1, 2026	19.97	20.05	19.64	19.86	19.86	0.10%	1,579
Jun 30, 2026	20.00	20.05	19.62	19.84	19.84	-1.29%	5,365
Jun 29, 2026	20.35	20.20	19.90	20.10	20.10	0.25%	1,051
Jun 26, 2026	19.82	20.10	19.52	20.05	20.05	1.78%	5,445
Jun 25, 2026	20.02	20.10	19.70	19.70	19.70	-1.50%	634
Jun 24, 2026	19.97	20.35	19.52	20.00	20.00	0.40%	6,575
Jun 23, 2026	19.91	19.94	19.74	19.92	19.92	-	1,331
Jun 22, 2026	19.49	19.92	19.50	19.92	19.92	2.21%	1,495
Jun 19, 2026	19.83	19.84	19.42	19.49	19.49	-1.27%	2,928
Jun 18, 2026	20.15	20.20	19.58	19.74	19.74	-2.28%	5,827
Jun 17, 2026	20.25	20.25	20.10	20.20	20.20	-0.25%	1,684
Jun 16, 2026	20.54	20.55	20.23	20.25	20.25	-0.49%	1,553
Jun 15, 2026	20.83	20.95	20.30	20.35	20.35	-2.16%	6,264
Jun 12, 2026	20.83	20.85	20.60	20.80	20.80	0.97%	914
Jun 11, 2026	20.49	20.75	20.45	20.60	20.60	-0.24%	4,547
Jun 10, 2026	20.35	20.70	20.25	20.65	20.65	0.98%	7,007
Jun 9, 2026	20.00	20.50	20.05	20.45	20.45	1.74%	2,179
Jun 8, 2026	20.00	20.30	19.88	20.10	20.10	-	1,290
Jun 5, 2026	20.02	20.35	20.10	20.10	20.10	-0.50%	906
Jun 4, 2026	20.00	20.20	19.90	20.20	20.20	1.00%	6,897
Jun 3, 2026	20.29	20.45	19.84	20.00	20.00	-1.72%	4,362
Jun 2, 2026	20.91	20.95	20.35	20.35	20.35	-2.16%	3,559
Jun 1, 2026	21.01	21.10	20.60	20.80	20.80	-0.72%	1,795
May 29, 2026	20.49	21.00	20.73	20.95	20.95	1.45%	9,090
May 28, 2026	20.39	20.85	20.40	20.65	20.65	-	2,219
May 27, 2026	20.44	20.75	20.45	20.65	20.65	0.98%	10,733
May 26, 2026	20.93	20.85	20.40	20.45	20.45	-1.80%	7,222
May 25, 2026	20.65	20.85	20.60	20.83	20.83	1.63%	3,339
May 22, 2026	20.59	20.95	20.15	20.49	20.49	-0.05%	5,223
May 21, 2026	20.00	20.80	20.50	20.50	20.50	-0.49%	15,897
May 20, 2026	20.39	20.70	20.30	20.60	20.60	1.23%	9,689
May 19, 2026	20.44	20.55	20.25	20.35	20.35	0.74%	12,222
May 18, 2026	20.20	20.35	19.92	20.20	20.20	-0.25%	5,735
May 15, 2026	20.20	20.30	19.96	20.25	20.25	-0.24%	1,187
May 14, 2026	21.73	21.75	21.50	21.60	20.30	0.47%	272,210
May 13, 2026	21.58	22.00	21.40	21.50	20.20	-0.46%	505,160
May 12, 2026	21.88	21.75	21.50	21.60	20.30	-0.46%	336
May 11, 2026	21.73	21.85	21.55	21.70	20.39	0.46%	1,427