LON:0NPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	21.74	22.38	21.76	22.24	22.24	1.18%	346
May 12, 2026	22.56	22.64	21.98	21.98	21.98	-3.51%	200
May 11, 2026	22.65	22.92	22.28	22.78	22.78	0.44%	47
May 8, 2026	22.61	22.88	22.52	22.68	22.68	-0.70%	690
May 7, 2026	23.01	23.06	22.84	22.84	22.84	-0.52%	118,894
May 6, 2026	22.35	23.08	22.60	22.96	22.96	3.42%	2,175
May 5, 2026	22.10	22.28	22.02	22.20	22.20	-0.27%	20,936
May 4, 2026	22.24	22.50	22.08	22.26	22.26	-0.49%	208
Apr 30, 2026	21.04	22.34	20.26	22.37	22.37	5.72%	2,059
Apr 29, 2026	21.78	21.78	21.16	21.16	21.16	-2.22%	3,492
Apr 28, 2026	22.40	22.28	21.58	21.64	21.64	-2.61%	261
Apr 27, 2026	22.10	22.22	22.00	22.22	22.22	0.62%	185
Apr 24, 2026	22.08	22.08	22.02	22.08	22.08	-0.53%	1,205
Apr 23, 2026	22.21	22.36	22.14	22.20	22.20	-0.18%	11,654
Apr 22, 2026	22.18	22.46	22.20	22.24	22.24	0.18%	924
Apr 21, 2026	22.25	22.50	21.80	22.20	22.20	-0.63%	64
Apr 20, 2026	22.88	22.58	22.28	22.34	22.34	-2.02%	1,339
Apr 17, 2026	21.78	22.80	22.06	22.80	22.80	2.70%	1,360
Apr 16, 2026	22.08	22.50	22.00	22.20	22.20	1.93%	821
Apr 15, 2026	21.81	22.00	21.78	21.78	21.78	0.93%	765
Apr 14, 2026	21.60	21.98	21.58	21.58	21.58	0.75%	46,600
Apr 13, 2026	21.34	21.52	21.30	21.42	21.42	-1.11%	360
Apr 10, 2026	21.09	21.68	21.24	21.66	21.66	3.24%	11,278
Apr 9, 2026	21.13	21.14	20.90	20.98	20.98	-0.10%	3,753
Apr 8, 2026	20.60	21.40	20.60	21.00	21.00	6.38%	178
Apr 7, 2026	20.31	20.46	19.74	19.74	19.74	-2.66%	5,349
Apr 2, 2026	20.68	20.56	20.00	20.28	20.28	-2.31%	93
Apr 1, 2026	21.72	21.88	20.70	20.76	20.76	-3.71%	53,628
Mar 31, 2026	21.53	21.64	21.30	21.56	21.56	1.22%	51,402
Mar 30, 2026	21.24	21.30	21.24	21.30	21.30	1.14%	1
Mar 27, 2026	21.89	21.84	20.98	21.06	21.06	-4.10%	8,809
Mar 26, 2026	21.49	21.96	21.48	21.96	21.96	0.64%	58,978
Mar 25, 2026	21.62	22.08	21.76	21.82	21.82	1.58%	289
Mar 24, 2026	21.17	21.48	21.10	21.48	21.48	5.71%	7
Mar 23, 2026	20.50	21.18	19.98	20.32	20.32	-4.06%	5,507
Mar 20, 2026	21.02	21.18	20.98	21.18	21.18	0.08%	154
Mar 19, 2026	21.43	21.50	21.06	21.16	21.16	-2.29%	1,387
Mar 18, 2026	22.10	22.00	21.66	21.66	21.66	-1.46%	185
Mar 17, 2026	21.62	21.98	21.66	21.98	21.98	2.04%	110
Mar 16, 2026	21.51	21.54	21.44	21.54	21.54	-0.37%	102
Mar 13, 2026	22.00	22.04	21.42	21.62	21.62	-2.52%	728
Mar 12, 2026	22.29	22.46	22.06	22.18	22.18	-0.54%	15,165
Mar 11, 2026	22.31	22.44	22.30	22.30	22.30	0.36%	3,894
Mar 10, 2026	22.00	22.60	22.08	22.22	22.22	3.64%	551
Mar 9, 2026	21.41	21.66	21.06	21.44	21.44	-2.10%	1,240
Mar 6, 2026	22.63	22.72	21.90	21.90	21.90	-3.27%	3,277
Mar 5, 2026	22.92	23.08	22.64	22.64	22.64	-0.09%	28
Mar 4, 2026	22.10	22.66	22.14	22.66	22.66	2.26%	602
Mar 3, 2026	23.20	23.40	22.08	22.16	22.16	-5.54%	306
Mar 2, 2026	24.00	24.20	23.46	23.46	23.46	-5.32%	629