LON:0NQ5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	12.73	12.74	12.40	12.40	12.40	-1.74%	143,220
Jun 2, 2026	12.73	13.14	12.62	12.62	12.62	0.32%	2
Jun 1, 2026	12.52	12.72	12.50	12.58	12.58	-0.32%	9
May 29, 2026	12.48	12.88	12.60	12.62	12.62	0.80%	2,085
May 28, 2026	12.33	12.52	12.36	12.52	12.52	1.13%	92
May 27, 2026	12.16	12.41	12.08	12.38	12.38	1.64%	2,873
May 26, 2026	12.27	12.38	12.18	12.18	12.18	-0.49%	15,048
May 25, 2026	12.42	12.52	12.24	12.24	12.24	-0.24%	31
May 22, 2026	11.97	12.32	11.72	12.27	12.27	2.25%	2,411
May 21, 2026	11.91	12.11	11.84	12.00	12.00	0.33%	458
May 20, 2026	11.83	11.96	11.73	11.96	11.96	0.50%	2,806
May 19, 2026	11.89	12.02	11.82	11.90	11.90	0.68%	14
May 18, 2026	11.81	11.98	11.82	11.82	11.82	0.68%	1
May 15, 2026	11.78	11.76	11.72	11.74	11.74	2.09%	1
May 14, 2026	11.49	11.50	11.44	11.50	11.50	0.88%	1
May 13, 2026	11.36	11.56	11.38	11.40	11.40	0.18%	54
May 12, 2026	11.55	11.50	11.38	11.38	11.38	-2.90%	4
May 11, 2026	11.64	11.80	11.72	11.72	11.72	0.17%	18
May 8, 2026	11.81	11.84	11.70	11.70	11.70	-2.34%	2
May 7, 2026	11.62	11.98	11.70	11.98	11.98	3.10%	251
May 6, 2026	11.57	11.62	11.58	11.62	11.62	1.40%	1
May 5, 2026	11.68	11.70	11.46	11.46	11.46	-2.05%	20
May 4, 2026	11.70	11.84	11.70	11.70	11.70	0.95%	19
Apr 30, 2026	11.62	11.70	11.44	11.59	11.59	-0.43%	10
Apr 29, 2026	11.76	11.84	11.64	11.64	11.64	-0.68%	12
Apr 28, 2026	11.53	11.72	11.50	11.72	11.72	1.03%	479
Apr 27, 2026	11.45	11.66	11.52	11.60	11.60	1.75%	842
Apr 24, 2026	11.41	11.40	11.40	11.40	11.40	0.18%	-
Apr 23, 2026	11.57	11.58	11.32	11.38	11.38	-1.73%	10
Apr 22, 2026	11.78	11.92	11.58	11.58	11.58	-0.69%	1,119
Apr 21, 2026	11.78	11.74	11.58	11.66	11.66	-0.34%	8,184
Apr 20, 2026	11.93	11.94	11.70	11.70	11.70	-4.41%	14
Apr 17, 2026	11.93	12.24	12.02	12.24	12.24	2.00%	-
Apr 16, 2026	11.81	12.04	11.80	12.00	12.00	2.56%	358
Apr 15, 2026	11.55	11.70	11.48	11.70	11.70	1.04%	44
Apr 14, 2026	11.41	11.58	11.36	11.58	11.58	2.48%	9
Apr 13, 2026	10.90	11.30	10.80	11.30	11.30	2.73%	926
Apr 10, 2026	10.90	11.00	10.84	11.00	11.00	1.85%	1,973
Apr 9, 2026	11.15	11.02	10.80	10.80	10.80	-3.91%	3,554
Apr 8, 2026	11.17	11.34	11.10	11.24	11.24	2.18%	921
Apr 7, 2026	10.88	11.00	10.78	11.00	11.00	2.04%	13
Apr 2, 2026	10.82	10.88	10.74	10.78	10.78	-1.82%	2
Apr 1, 2026	10.75	11.00	10.82	10.98	10.98	-0.54%	15
Mar 31, 2026	11.01	11.04	11.04	11.04	11.04	0.55%	9
Mar 30, 2026	11.30	11.36	10.96	10.98	10.98	-2.14%	15
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