LON:0NPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	22.50	22.64	22.28	22.42	22.42	0.36%	1,011
Jun 1, 2026	23.01	22.96	22.34	22.34	22.34	-1.24%	576
May 29, 2026	22.08	22.78	22.12	22.62	22.62	2.45%	4,059
May 28, 2026	22.12	22.16	22.02	22.08	22.08	-0.63%	713
May 27, 2026	22.02	22.46	21.96	22.22	22.22	-0.63%	374
May 26, 2026	22.50	22.58	22.30	22.36	22.36	0.09%	16
May 25, 2026	22.26	22.36	22.04	22.34	22.34	1.50%	96
May 22, 2026	21.36	22.02	21.50	22.01	22.01	3.53%	628
May 21, 2026	21.26	21.52	21.20	21.26	21.26	-0.84%	311
May 20, 2026	21.66	21.46	21.02	21.44	21.44	2.14%	84
May 19, 2026	21.53	21.98	21.58	21.74	20.99	1.30%	1,379
May 18, 2026	21.78	21.88	21.44	21.46	20.72	-2.10%	4,623
May 15, 2026	22.54	22.62	21.92	21.92	21.16	-3.52%	150
May 14, 2026	22.46	22.92	22.36	22.72	21.94	2.16%	3,369
May 13, 2026	21.74	22.38	21.76	22.24	21.47	1.18%	346
May 12, 2026	22.56	22.64	21.98	21.98	21.22	-3.51%	200
May 11, 2026	22.65	22.92	22.28	22.78	21.99	0.44%	47
May 8, 2026	22.61	22.88	22.52	22.68	21.90	-0.70%	690
May 7, 2026	23.01	23.06	22.84	22.84	22.05	-0.52%	118,894
May 6, 2026	22.35	23.08	22.60	22.96	22.17	3.42%	2,175
May 5, 2026	22.10	22.28	22.02	22.20	21.43	-0.27%	20,936
May 4, 2026	22.24	22.50	22.08	22.26	21.49	-0.49%	208
Apr 30, 2026	21.04	22.34	20.26	22.37	21.60	5.72%	2,059
Apr 29, 2026	21.78	21.78	21.16	21.16	20.43	-2.22%	3,492
Apr 28, 2026	22.40	22.28	21.58	21.64	20.89	-2.61%	261
Apr 27, 2026	22.10	22.22	22.00	22.22	21.45	0.62%	185
Apr 24, 2026	22.08	22.08	22.02	22.08	21.32	-0.53%	1,205
Apr 23, 2026	22.21	22.36	22.14	22.20	21.43	-0.18%	11,654
Apr 22, 2026	22.18	22.46	22.20	22.24	21.47	0.18%	924
Apr 21, 2026	22.25	22.50	21.80	22.20	21.43	-0.63%	64
Apr 20, 2026	22.88	22.58	22.28	22.34	21.57	-2.02%	1,339
Apr 17, 2026	21.78	22.80	22.06	22.80	22.01	2.70%	1,360
Apr 16, 2026	22.08	22.50	22.00	22.20	21.43	1.93%	821
Apr 15, 2026	21.81	22.00	21.78	21.78	21.03	0.93%	765
Apr 14, 2026	21.60	21.98	21.58	21.58	20.84	0.75%	46,600
Apr 13, 2026	21.34	21.52	21.30	21.42	20.68	-1.11%	360
Apr 10, 2026	21.09	21.68	21.24	21.66	20.91	3.24%	11,278
Apr 9, 2026	21.13	21.14	20.90	20.98	20.26	-0.10%	3,753
Apr 8, 2026	20.60	21.40	20.60	21.00	20.28	6.38%	178
Apr 7, 2026	20.31	20.46	19.74	19.74	19.06	-2.66%	5,349
Apr 2, 2026	20.68	20.56	20.00	20.28	19.58	-2.31%	93
Apr 1, 2026	21.72	21.88	20.70	20.76	20.04	-3.71%	53,628
Mar 31, 2026	21.53	21.64	21.30	21.56	20.82	1.22%	51,402
Mar 30, 2026	21.24	21.30	21.24	21.30	20.57	1.14%	1
Mar 27, 2026	21.89	21.84	20.98	21.06	20.33	-4.10%	8,809
Mar 26, 2026	21.49	21.96	21.48	21.96	21.20	0.64%	58,978
Mar 25, 2026	21.62	22.08	21.76	21.82	21.07	1.58%	289
Mar 24, 2026	21.17	21.48	21.10	21.48	20.74	5.71%	7
Mar 23, 2026	20.50	21.18	19.98	20.32	19.62	-4.06%	5,507
Mar 20, 2026	21.02	21.18	20.98	21.18	20.45	0.08%	154