LON:0NMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	18.50	18.84	18.10	18.52	18.52	0.33%	33,348
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
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