LON:0NMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	17.85	17.98	17.80	17.80	17.80	-0.78%	8,509
Sep 23, 2026	18.10	18.24	17.87	17.94	17.94	-0.77%	16,208
Sep 22, 2026	17.85	18.18	17.86	18.08	18.08	0.67%	4,742
Sep 21, 2026	17.81	17.98	17.82	17.96	17.96	0.34%	2,060
Sep 18, 2026	18.12	18.24	17.90	17.90	17.90	-2.13%	2,828
Sep 17, 2026	18.10	18.32	18.10	18.29	18.29	1.27%	6,310
Sep 16, 2026	18.02	18.10	17.66	18.06	18.06	0.33%	870
Sep 15, 2026	17.93	18.00	17.80	18.00	18.00	0.45%	4,740
Sep 14, 2026	18.00	18.38	17.70	17.92	17.92	-0.78%	2,093
Sep 11, 2026	18.02	18.16	17.64	18.06	18.06	0.22%	5,192
Sep 10, 2026	18.25	18.66	17.86	18.02	18.02	-1.21%	3,508
Sep 9, 2026	18.23	18.42	18.18	18.24	18.24	-1.19%	6,312
Sep 8, 2026	18.35	18.72	18.14	18.46	18.46	0.33%	7,963
Sep 7, 2026	18.69	19.68	18.34	18.40	18.40	-1.50%	61,991
Sep 4, 2026	18.61	18.94	18.50	18.68	18.68	0.38%	15,950
Sep 3, 2026	18.42	18.61	18.08	18.61	18.61	0.92%	1,839
Sep 2, 2026	18.44	18.84	18.10	18.44	18.44	-0.11%	33,354
Sep 1, 2026	18.80	18.80	18.30	18.46	18.46	-0.75%	7,773
Aug 31, 2026	18.67	18.84	18.32	18.60	18.60	0.11%	22,250
Aug 28, 2026	18.42	18.70	18.00	18.58	18.58	0.87%	889
Aug 27, 2026	18.58	18.70	18.30	18.42	18.42	-0.65%	358
Aug 26, 2026	18.58	18.70	18.50	18.54	18.54	0.11%	2,587
Aug 25, 2026	18.50	18.64	18.12	18.52	18.52	0.43%	470
Aug 24, 2026	18.48	18.54	18.36	18.44	18.44	-0.11%	18,411
Aug 21, 2026	18.50	18.54	18.38	18.46	18.46	0.33%	5,763
Aug 20, 2026	18.44	18.56	18.32	18.40	18.40	-0.11%	4,403
Aug 19, 2026	18.50	18.50	18.06	18.42	18.42	0.11%	3,126
Aug 18, 2026	18.52	18.62	18.40	18.40	18.40	-0.97%	3,599
Aug 17, 2026	18.50	18.66	18.50	18.58	18.58	0.11%	4,339
Aug 14, 2026	18.65	18.70	18.52	18.56	18.56	-0.11%	2,904
Aug 13, 2026	18.77	18.76	18.57	18.58	18.58	-0.54%	7,380
Aug 12, 2026	18.52	18.84	18.60	18.68	18.68	0.21%	3,247
Aug 11, 2026	18.65	18.76	18.58	18.64	18.64	-0.05%	6,950
Aug 10, 2026	18.80	18.98	18.58	18.65	18.65	-0.90%	9,135
Aug 7, 2026	18.90	19.02	18.70	18.82	18.82	-0.84%	3,382
Aug 6, 2026	18.90	19.04	18.88	18.98	18.98	0.74%	371
Aug 5, 2026	18.82	18.98	18.78	18.84	18.84	-0.53%	2,855
Aug 4, 2026	18.84	19.24	18.84	18.94	18.94	-0.11%	1,274
Aug 3, 2026	19.01	19.24	18.88	18.96	18.96	-0.73%	2,807
Jul 31, 2026	19.01	19.40	19.04	19.10	19.10	-1.04%	1,921
Jul 30, 2026	19.16	19.50	19.10	19.30	19.30	-	3,537
Jul 29, 2026	19.35	19.32	18.80	19.30	19.30	0.42%	10,036
Jul 28, 2026	19.26	19.39	19.12	19.22	19.22	0.63%	10,245
Jul 27, 2026	18.69	19.12	18.80	19.10	19.10	1.49%	2,054
Jul 24, 2026	18.61	18.90	18.52	18.82	18.82	1.62%	6,545
Jul 23, 2026	18.29	18.54	18.31	18.52	18.52	0.11%	3,984
Jul 22, 2026	18.80	18.72	18.36	18.50	18.50	1.76%	22,167
Jul 21, 2026	19.30	19.54	18.18	18.18	18.18	-4.52%	15,752
Jul 20, 2026	18.88	19.06	18.54	19.04	19.04	0.42%	4,404
Jul 17, 2026	18.88	19.22	18.70	18.96	18.96	-0.21%	3,483