LON:0NPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.50	15.62	15.26	15.56	15.56	-0.45%	2,671,965
Mar 26, 2026	15.41	15.75	15.46	15.63	15.63	1.40%	112,384
Mar 25, 2026	15.45	15.74	15.12	15.41	15.41	2.70%	2,297,278
Mar 24, 2026	15.38	15.53	14.92	15.01	15.01	-	1,291,671
Mar 23, 2026	14.85	15.26	14.72	15.01	15.01	-1.25%	2,479,714
Mar 20, 2026	15.43	15.50	15.17	15.20	15.20	-0.95%	1,367,392
Mar 19, 2026	15.37	15.60	15.30	15.34	15.34	-2.11%	354,210
Mar 18, 2026	15.98	16.20	15.57	15.67	15.67	-1.32%	1,685,174
Mar 17, 2026	15.85	15.92	15.41	15.88	15.88	1.20%	1,756,770
Mar 16, 2026	15.35	15.73	15.49	15.69	15.69	1.10%	795,725
Mar 13, 2026	15.45	15.73	15.28	15.52	15.52	0.78%	819,721
Mar 12, 2026	15.12	15.41	15.05	15.40	15.40	1.65%	2,660,168
Mar 11, 2026	15.19	15.21	14.91	15.15	15.15	-0.26%	11,207
Mar 10, 2026	15.14	15.30	14.94	15.19	15.19	0.60%	2,744,549
Mar 9, 2026	15.00	15.14	14.78	15.10	15.10	-0.43%	1,765,866
Mar 6, 2026	15.44	15.30	15.06	15.17	15.17	-0.23%	7,408
Mar 5, 2026	15.30	15.43	14.91	15.20	15.20	-0.03%	871,482
Mar 4, 2026	15.47	15.49	15.21	15.21	15.21	-0.85%	1,451,162
Mar 3, 2026	15.75	15.86	15.29	15.34	15.34	-3.28%	839,211
Mar 2, 2026	15.45	15.94	15.62	15.86	15.86	-1.18%	1,755,969
Feb 27, 2026	15.90	16.10	15.89	16.05	16.05	0.25%	254,985
Feb 26, 2026	16.01	16.17	15.75	16.01	16.01	-0.62%	146,379
Feb 25, 2026	15.97	16.14	16.03	16.11	16.11	-0.19%	496,473
Feb 24, 2026	15.95	16.18	15.90	16.14	16.14	1.64%	62,763
Feb 23, 2026	15.40	15.93	15.45	15.88	15.88	4.20%	1,167,855
Feb 20, 2026	15.36	15.25	15.08	15.24	15.24	0.86%	786,502
Feb 19, 2026	14.65	15.28	14.41	15.11	15.11	3.62%	1,271,254
Feb 18, 2026	14.76	15.03	14.21	14.58	14.58	-4.97%	1,147,119
Feb 17, 2026	15.36	15.63	15.34	15.34	15.34	-0.71%	246,631
Feb 16, 2026	15.60	15.69	15.39	15.45	15.45	-1.28%	1,498,407
Feb 13, 2026	15.57	15.73	15.41	15.65	15.65	1.23%	730,499
Feb 12, 2026	15.53	15.64	15.19	15.46	15.46	1.61%	420,289
Feb 11, 2026	14.76	15.23	14.90	15.22	15.22	2.60%	855,333
Feb 10, 2026	14.92	14.95	14.80	14.83	14.83	-0.84%	1,511,435
Feb 9, 2026	14.96	14.98	14.80	14.96	14.96	0.57%	1,716,883
Feb 6, 2026	14.77	14.91	14.73	14.87	14.87	-0.07%	8,945
Feb 5, 2026	14.69	14.88	14.72	14.88	14.88	0.24%	331,098
Feb 4, 2026	14.43	14.94	14.38	14.85	14.85	3.74%	3,056,556
Feb 3, 2026	14.30	14.40	14.21	14.31	14.31	0.70%	29,967
Feb 2, 2026	14.05	14.27	13.98	14.21	14.21	2.67%	21,407
Jan 30, 2026	13.60	13.85	13.57	13.84	13.84	-1.14%	621,109
Jan 29, 2026	14.06	14.02	13.90	14.00	14.00	0.61%	169,114
Jan 28, 2026	13.85	14.01	13.79	13.92	13.92	0.65%	756,524
Jan 27, 2026	13.90	13.95	13.71	13.83	13.83	-0.72%	599,478
Jan 26, 2026	13.95	14.00	13.88	13.93	13.93	0.76%	636,762
Jan 23, 2026	13.70	13.86	13.70	13.82	13.82	0.04%	186,917
Jan 22, 2026	13.72	13.90	13.77	13.82	13.82	0.77%	478,990
Jan 21, 2026	13.60	13.78	13.62	13.71	13.71	-0.18%	241,298
Jan 20, 2026	13.90	13.98	13.73	13.74	13.74	-1.12%	259,090
Jan 19, 2026	13.72	13.91	13.75	13.89	13.89	1.02%	2,965,569