LON:0NMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	21.83	21.85	21.60	21.60	20.30	-1.37%	90
May 7, 2026	22.10	22.55	21.80	21.90	20.58	-1.13%	57
May 6, 2026	21.83	22.20	21.90	22.15	20.82	1.61%	115
May 5, 2026	21.83	22.05	21.70	21.80	20.49	0.93%	11,100
May 4, 2026	22.20	22.20	21.60	21.60	20.30	-0.58%	4,338
Apr 30, 2026	21.88	22.10	21.70	21.73	20.42	-0.11%	52
Apr 29, 2026	22.35	22.25	21.75	21.75	20.44	-2.25%	82
Apr 28, 2026	22.40	22.40	21.90	22.25	20.91	0.45%	42
Apr 27, 2026	22.40	22.60	22.00	22.15	20.82	-0.45%	3,221
Apr 24, 2026	22.30	22.40	21.60	22.25	20.91	0.45%	19,051
Apr 23, 2026	22.10	22.55	22.10	22.15	20.82	-0.23%	2,109
Apr 22, 2026	22.53	22.55	22.10	22.20	20.86	-0.89%	3,262
Apr 21, 2026	22.63	22.90	22.40	22.40	21.05	-	29
Apr 20, 2026	22.88	22.90	22.40	22.40	21.05	-1.97%	1,079
Apr 17, 2026	22.40	22.95	21.85	22.85	21.47	2.93%	4,877
Apr 16, 2026	22.25	22.35	22.05	22.20	20.86	0.23%	1,629
Apr 15, 2026	22.40	22.40	22.15	22.15	20.82	-0.45%	1,237
Apr 14, 2026	22.10	22.35	22.10	22.25	20.91	0.45%	380
Apr 13, 2026	22.45	22.40	22.10	22.15	20.82	-0.89%	2,090
Apr 10, 2026	22.35	22.55	22.15	22.35	21.00	-0.22%	21
Apr 9, 2026	22.25	22.45	22.10	22.40	21.05	0.45%	805
Apr 8, 2026	22.25	22.50	21.90	22.30	20.96	3.24%	33
Apr 7, 2026	21.93	22.05	21.55	21.60	20.30	-1.37%	4,859
Apr 2, 2026	21.53	21.90	21.50	21.90	20.58	0.92%	2,244
Apr 1, 2026	21.53	21.85	21.55	21.70	20.39	2.12%	4,539
Mar 31, 2026	20.78	21.35	20.95	21.25	19.97	1.19%	948
Mar 30, 2026	20.29	21.00	20.40	21.00	19.73	2.19%	286
Mar 27, 2026	20.59	20.70	20.35	20.55	19.31	-0.24%	247
Mar 26, 2026	20.74	20.80	20.60	20.60	19.36	-0.96%	85
Mar 25, 2026	21.40	21.40	20.80	20.80	19.55	-0.48%	40
Mar 24, 2026	21.25	21.25	20.90	20.90	19.64	-1.18%	25
Mar 23, 2026	20.54	21.30	20.30	21.15	19.88	0.48%	269