LON:0NNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	515.70	523.40	514.00	519.48	519.48	-0.29%	117,000
Jun 1, 2026	519.00	521.20	511.60	521.01	521.01	0.19%	55,459
May 29, 2026	521.90	523.80	517.60	520.01	520.01	-2.20%	25,227
May 28, 2026	533.60	533.00	518.40	531.70	531.70	-0.62%	1,784,325
May 27, 2026	534.70	541.40	530.60	535.00	534.99	-0.26%	56,409
May 26, 2026	547.30	547.60	533.40	536.40	536.40	-3.35%	635,539
May 25, 2026	555.00	556.60	551.40	554.99	554.99	0.82%	9,615
May 22, 2026	552.30	553.40	548.20	550.50	550.50	0.27%	9,957
May 21, 2026	546.00	551.60	543.50	549.00	549.00	1.36%	20,333
May 20, 2026	541.50	547.20	539.00	541.65	541.65	-1.20%	18,762
May 19, 2026	543.10	550.10	540.20	548.23	548.23	1.29%	94,144
May 18, 2026	534.00	543.80	533.80	541.23	541.23	0.83%	34,157
May 15, 2026	550.60	551.00	534.20	536.76	536.76	-0.39%	1,414,899
May 13, 2026	537.50	541.60	536.40	538.87	538.87	0.25%	1,048,029
May 12, 2026	539.70	540.40	533.60	537.52	537.52	-0.62%	304,772
May 11, 2026	543.60	545.20	535.80	540.85	540.85	-0.96%	760,705
May 8, 2026	549.30	549.80	542.00	546.09	546.09	-1.03%	137,998
May 7, 2026	569.30	570.40	549.80	551.79	551.79	-2.30%	61,904
May 6, 2026	554.40	567.80	554.60	564.80	564.80	3.07%	662,832
May 5, 2026	544.60	550.80	541.40	548.00	548.00	-0.08%	20,284
May 4, 2026	551.60	553.80	542.40	548.44	548.44	0.34%	80,852
Apr 30, 2026	528.90	548.40	528.40	546.60	546.60	1.83%	6,551,552
Apr 29, 2026	533.80	540.70	532.40	536.79	536.79	0.93%	56,795
Apr 28, 2026	539.40	539.90	529.60	531.86	531.86	-1.83%	519,858
Apr 27, 2026	541.10	547.40	539.00	541.76	541.76	0.11%	72,489
Apr 24, 2026	543.90	546.40	538.40	541.19	541.19	-0.23%	64,100
Apr 23, 2026	540.30	547.00	535.40	542.45	542.45	-3.70%	125,184
Apr 22, 2026	569.50	577.20	548.00	572.60	563.27	0.74%	129,147
Apr 21, 2026	568.00	571.20	564.90	568.42	559.16	0.19%	70,138
Apr 20, 2026	566.90	569.70	563.20	567.32	558.07	0.24%	37,651
Apr 17, 2026	559.50	573.00	554.80	565.98	556.75	1.39%	87,721
Apr 16, 2026	558.50	561.10	557.20	558.24	549.14	-0.25%	90,712
Apr 15, 2026	557.90	563.20	556.40	559.66	550.53	0.48%	1,069,843
Apr 14, 2026	558.90	558.80	554.40	556.97	547.89	1.01%	4,024,428
Apr 13, 2026	544.40	555.40	547.00	551.39	542.41	0.43%	109,740
Apr 10, 2026	544.60	552.10	543.80	549.02	540.07	1.70%	56,431
Apr 9, 2026	541.10	542.00	533.80	539.85	531.05	-0.79%	97,519
Apr 8, 2026	547.40	547.80	536.00	544.17	535.30	3.85%	126,407
Apr 7, 2026	519.10	529.00	517.20	524.00	515.46	2.02%	102,794
Apr 2, 2026	511.30	516.00	511.60	513.60	505.23	-1.91%	62,108
Apr 1, 2026	521.50	524.20	516.10	523.57	515.04	3.11%	151,681
Mar 31, 2026	502.40	510.20	499.20	507.80	499.52	0.49%	158,686
Mar 30, 2026	506.10	508.70	502.60	505.30	497.06	0.50%	107,216
Mar 27, 2026	516.70	512.20	502.40	502.80	494.60	-2.56%	66,682
Mar 26, 2026	519.60	520.80	515.20	516.00	507.59	-0.48%	6,608
Mar 25, 2026	517.60	522.40	517.40	518.50	510.05	1.91%	39,038
Mar 24, 2026	511.00	510.70	502.40	508.80	500.51	-0.14%	126,340
Mar 23, 2026	492.95	516.80	490.50	509.50	501.19	-0.31%	19,865
Mar 20, 2026	520.70	520.45	505.20	511.08	502.75	-0.91%	197,747
Mar 19, 2026	519.20	519.00	511.30	515.80	507.39	-2.20%	119,152