LON:0NNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	516.70	512.20	502.40	502.80	502.80	-2.56%	66,682
Mar 26, 2026	519.60	520.80	515.20	516.00	516.00	-0.48%	6,608
Mar 25, 2026	517.60	522.40	517.40	518.50	518.50	1.91%	39,038
Mar 24, 2026	511.00	510.70	502.40	508.80	508.80	-0.14%	126,340
Mar 23, 2026	492.95	516.80	490.50	509.50	509.50	-0.31%	19,865
Mar 20, 2026	520.70	520.45	505.20	511.08	511.08	-0.91%	197,747
Mar 19, 2026	519.20	519.00	511.30	515.80	515.80	-2.20%	119,152
Mar 18, 2026	528.90	537.20	526.20	527.40	527.40	1.71%	56,000
Mar 17, 2026	519.80	524.60	517.20	518.52	518.52	-0.33%	261,660
Mar 16, 2026	526.20	526.60	517.40	520.23	520.23	-1.49%	383,317
Mar 13, 2026	530.50	533.20	522.00	528.12	528.12	-	25,831
Mar 12, 2026	521.30	532.10	518.60	528.09	528.09	1.72%	293,977
Mar 11, 2026	520.50	521.90	514.80	519.16	519.16	-0.22%	105,263
Mar 10, 2026	516.80	524.60	515.60	520.30	520.30	3.34%	98,189
Mar 9, 2026	496.20	508.60	496.20	503.48	503.48	-2.72%	170,729
Mar 6, 2026	524.70	526.80	511.20	517.54	517.54	-1.49%	126,869
Mar 5, 2026	527.30	529.80	521.40	525.38	525.38	0.83%	135,733
Mar 4, 2026	517.80	524.00	515.00	521.05	521.05	0.43%	153,008
Mar 3, 2026	527.70	526.80	515.60	518.80	518.80	-2.76%	124,814
Mar 2, 2026	525.95	536.20	523.00	533.53	533.53	-0.03%	136,280
Feb 27, 2026	532.70	535.00	531.80	533.67	533.67	-0.02%	89,824
Feb 26, 2026	530.00	536.00	528.80	533.80	533.80	0.68%	777,356
Feb 25, 2026	536.20	537.30	527.80	530.20	530.20	-0.49%	104,709
Feb 24, 2026	529.00	535.40	529.00	532.84	532.84	0.80%	105,036
Feb 23, 2026	522.90	528.60	519.00	528.60	528.60	1.40%	83,520
Feb 20, 2026	523.00	525.60	519.60	521.31	521.31	0.01%	94,296
Feb 19, 2026	523.20	522.80	518.40	521.27	521.27	0.14%	76,703
Feb 18, 2026	516.80	523.80	517.20	520.56	520.56	1.70%	78,715
Feb 17, 2026	512.80	515.40	507.20	511.87	511.87	-0.13%	45,229
Feb 16, 2026	510.00	515.00	509.80	512.52	512.52	0.82%	610,633
Feb 13, 2026	510.30	510.40	506.00	508.35	508.35	-1.03%	109,048
Feb 12, 2026	517.30	517.10	509.70	513.65	513.65	-0.11%	33,183
Feb 11, 2026	509.80	520.00	508.20	514.20	514.20	0.49%	167,911
Feb 10, 2026	512.30	515.50	510.20	511.71	511.71	0.44%	84,322
Feb 9, 2026	511.90	512.60	506.40	509.48	509.48	0.25%	136,651
Feb 6, 2026	506.75	512.00	503.20	508.20	508.20	0.87%	12,847
Feb 5, 2026	507.85	510.80	502.80	503.81	503.81	-1.62%	59,888
Feb 4, 2026	507.25	516.00	505.80	512.13	512.13	1.33%	99,079
Feb 3, 2026	508.50	523.20	501.40	505.40	505.40	-4.24%	159,698
Feb 2, 2026	515.05	529.80	510.50	527.80	527.80	2.01%	382,914
Jan 30, 2026	512.60	519.10	513.80	517.40	517.40	0.11%	63,348
Jan 29, 2026	510.60	524.40	508.80	516.85	516.85	1.77%	104,224
Jan 28, 2026	513.00	513.00	506.10	507.84	507.84	-0.94%	49,976
Jan 27, 2026	514.20	515.50	511.80	512.65	512.65	1.05%	514,483
Jan 26, 2026	505.55	514.00	504.00	507.30	507.30	0.22%	229,061
Jan 23, 2026	510.40	509.30	504.80	506.20	506.20	-1.11%	55,428
Jan 22, 2026	503.60	513.40	505.00	511.90	511.90	2.86%	137,720
Jan 21, 2026	494.75	500.00	493.10	497.67	497.67	0.75%	19,256
Jan 20, 2026	492.20	497.80	490.50	493.98	493.97	0.19%	120,553
Jan 19, 2026	500.00	497.75	491.90	493.06	493.05	-2.88%	67,107