LON:0NQ5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.01	11.24	11.00	11.22	11.22	3.12%	820
Mar 26, 2026	12.44	12.14	10.62	10.88	10.88	-14.06%	784
Mar 25, 2026	12.75	12.80	12.34	12.66	12.66	-1.40%	2
Mar 24, 2026	12.77	12.84	12.84	12.84	12.84	-1.38%	-
Mar 23, 2026	12.56	13.02	12.52	13.02	13.02	2.04%	5
Mar 20, 2026	12.88	12.92	12.72	12.76	12.76	-1.09%	333
Mar 19, 2026	13.01	12.90	12.66	12.90	12.90	-0.46%	7
Mar 18, 2026	12.80	12.96	12.96	12.96	12.96	-1.07%	-
Mar 17, 2026	13.01	13.12	12.92	13.10	13.10	1.08%	5
Mar 16, 2026	13.01	13.12	12.96	12.96	12.96	-0.61%	1
Mar 13, 2026	13.07	13.04	12.88	13.04	13.04	-0.61%	-
Mar 12, 2026	13.30	13.34	13.12	13.12	13.12	-1.65%	-
Mar 11, 2026	13.95	13.76	13.18	13.34	13.34	-4.71%	2
Mar 10, 2026	13.78	14.00	13.68	14.00	14.00	2.49%	1
Mar 9, 2026	13.30	13.66	13.28	13.66	13.66	0.89%	1
Mar 6, 2026	13.49	13.54	13.50	13.54	13.54	0.45%	2,947
Mar 5, 2026	13.22	13.48	13.14	13.48	13.48	3.06%	14
Mar 4, 2026	12.77	13.08	12.78	13.08	13.08	2.99%	8
Mar 3, 2026	12.94	12.94	12.66	12.70	12.70	-3.93%	48
Mar 2, 2026	13.13	13.30	13.12	13.22	13.22	-2.51%	43
Feb 27, 2026	13.89	13.86	13.50	13.56	13.56	-2.16%	62
Feb 26, 2026	13.68	13.88	13.62	13.86	13.86	5.00%	61
Feb 25, 2026	13.01	13.20	13.08	13.20	13.20	1.69%	209
Feb 24, 2026	13.01	13.02	12.94	12.98	12.98	-1.37%	15
Feb 23, 2026	13.34	13.28	13.10	13.16	13.16	2.02%	66
Feb 20, 2026	12.50	13.04	12.52	12.90	12.90	2.54%	7
Feb 19, 2026	12.86	13.00	12.58	12.58	12.58	-2.63%	3
Feb 18, 2026	13.05	13.06	12.60	12.92	12.92	-0.92%	10,909
Feb 17, 2026	13.97	13.96	13.04	13.04	13.04	-9.57%	2,011
Feb 16, 2026	14.61	14.56	14.42	14.42	14.42	-2.30%	1
Feb 13, 2026	14.63	14.80	14.52	14.76	14.76	-0.67%	159
Feb 12, 2026	15.26	15.14	14.86	14.86	14.86	-2.37%	1
Feb 11, 2026	15.51	15.44	15.22	15.22	15.22	-2.06%	1
Feb 10, 2026	15.60	15.70	15.38	15.54	15.54	0.78%	161
Feb 9, 2026	15.13	15.42	15.14	15.42	15.42	1.45%	2
Feb 6, 2026	15.38	15.40	15.02	15.20	15.20	-1.94%	193
Feb 5, 2026	15.55	15.60	15.48	15.50	15.50	-2.02%	1
Feb 4, 2026	15.74	15.82	15.78	15.82	15.82	0.76%	-
Feb 3, 2026	15.78	15.84	15.64	15.70	15.70	-0.38%	1,204
Feb 2, 2026	15.91	15.76	15.66	15.76	15.76	-1.99%	7
Jan 30, 2026	15.95	16.12	16.00	16.08	16.08	0.31%	1
Jan 29, 2026	16.12	16.25	16.03	16.03	16.03	-1.11%	274
Jan 28, 2026	16.37	16.40	16.21	16.21	16.21	-1.64%	555
Jan 27, 2026	16.75	16.72	16.48	16.48	16.48	-1.20%	3
Jan 26, 2026	16.67	16.70	16.52	16.68	16.68	2.33%	50
Jan 23, 2026	16.12	16.30	16.00	16.30	16.30	3.43%	28
Jan 22, 2026	16.00	16.00	15.76	15.76	15.76	-0.38%	3
Jan 21, 2026	15.81	15.84	15.72	15.82	15.82	-0.50%	1
Jan 20, 2026	16.21	16.08	15.74	15.90	15.90	-2.21%	8,789
Jan 19, 2026	16.10	16.32	16.18	16.26	16.26	-1.33%	10