LON:0NMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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