Skip to main content
logo
Imerys S.A. (LON:0NPX)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in EUR
25.35
-0.11 (-0.42%)
At close: Nov 10, 2026

LON:0NPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202625.2425.3325.2225.3525.35-0.42%9,212
Nov 9, 202625.2425.4825.2225.4625.460.46%2,087
Nov 6, 202625.3525.4024.8625.3425.34-1.86%6
Nov 5, 202626.2126.3225.8225.8225.82-0.46%233
Nov 4, 202625.5326.0625.5025.9425.942.21%359
Nov 3, 202624.9625.5024.9425.3825.380.71%1,352
Nov 2, 202625.2625.2825.0625.2025.200.56%68
Oct 30, 202623.3425.5023.3625.0625.0612.38%1,445
Oct 29, 202622.1022.3622.0822.3022.301.00%1,564
Oct 28, 202622.2122.2221.9822.0822.080.36%148
Oct 27, 202621.6022.0621.6622.0022.001.85%13,836
Oct 26, 202621.4621.6021.4021.6021.601.60%6,806
Oct 23, 202621.4921.5021.2021.2621.26-1.02%253
Oct 22, 202621.8121.8021.4621.4821.48-2.63%632
Oct 21, 202621.9322.0621.6622.0622.060.36%780
Oct 20, 202622.1222.1021.5821.9821.98-150
Oct 19, 202622.1822.1821.9821.9821.98-1.96%190
Oct 16, 202622.2322.5622.2822.4222.420.90%22
Oct 15, 202622.1522.2221.6622.2222.22-0.54%9
Oct 14, 202622.1022.4222.3022.3422.341.73%1
Oct 13, 202622.0022.1821.9421.9621.96-0.45%52
Oct 12, 202622.5822.5022.0622.0622.06-1.52%17
Oct 9, 202622.1622.7022.2222.4022.401.91%220
Oct 8, 202621.9822.2221.7021.9821.98-0.99%1,678
Oct 7, 202622.2122.3822.2022.2022.20-1.42%6
Oct 6, 202622.3222.5222.2822.5222.521.60%5
Oct 5, 202622.2922.4822.0622.1722.17-0.56%17,151
Oct 2, 202622.3122.6022.0822.2922.291.13%745
Oct 1, 202622.2522.3022.0022.0422.04-3.59%230
Sep 30, 202622.6322.8622.6622.8622.860.70%3
Sep 29, 202622.6722.7022.7022.7022.700.98%-
Sep 28, 202622.2822.5022.4822.4822.480.45%4
Sep 25, 202622.3722.4822.2422.3822.380.81%5,855
Sep 24, 202622.5822.9822.2022.2022.20-1.77%211
Sep 23, 202622.7523.0022.6022.6022.60-0.79%758
Sep 22, 202622.4822.7822.4822.7822.781.42%202
Sep 21, 202622.3322.6621.8822.4622.461.35%641
Sep 18, 202622.7322.5022.1222.1622.16-2.41%101
Sep 17, 202622.8423.0022.6622.7122.71-0.76%785
Sep 16, 202622.6122.8822.6222.8822.882.13%1,563
Sep 15, 202622.6722.6622.3022.4022.40-1.82%11,605
Sep 14, 202623.1523.4022.6022.8222.82-2.62%567
Sep 11, 202623.8723.9023.0023.4423.43-1.95%643
Sep 10, 202624.2824.0023.9023.9023.90-1.97%579
Sep 9, 202624.5024.4624.2624.3824.38-1.22%190
Sep 8, 202624.6324.7824.6624.6824.68-0.08%73
Sep 7, 202624.1324.8624.0424.7024.701.73%13
Sep 4, 202624.5024.5824.2024.2824.28-2.02%1,686
Sep 3, 202625.0925.1624.7624.7824.78-0.77%13
Sep 2, 202624.7525.0024.5224.9724.970.53%11,696