LON:0NQF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.16	29.01	27.84	28.39	28.39	1.07%	517,107
Mar 26, 2026	28.00	28.19	27.80	28.09	28.09	-0.28%	292,584
Mar 25, 2026	28.31	28.77	28.09	28.17	28.17	0.57%	435,332
Mar 24, 2026	28.20	28.25	27.43	28.01	28.01	-0.28%	2,634
Mar 23, 2026	27.19	28.48	26.87	28.09	28.09	1.63%	1,279,474
Mar 20, 2026	27.32	28.07	27.46	27.64	27.64	0.14%	21,618
Mar 19, 2026	28.00	27.80	27.17	27.60	27.60	-1.81%	1,148,290
Mar 18, 2026	28.80	29.11	28.02	28.11	28.11	-0.92%	13,743
Mar 17, 2026	28.54	28.67	28.22	28.37	28.37	0.85%	5,189,776
Mar 16, 2026	28.40	28.58	28.06	28.13	28.13	-2.66%	1,485,947
Mar 13, 2026	28.99	28.98	28.44	28.90	28.90	-0.69%	120,763
Mar 12, 2026	28.68	29.10	28.56	29.10	29.10	1.04%	876,589
Mar 11, 2026	28.06	29.12	28.05	28.80	28.80	2.24%	689,447
Mar 10, 2026	28.51	29.16	27.94	28.17	28.17	-0.18%	3,365,900
Mar 9, 2026	28.00	28.39	27.77	28.22	28.22	-1.67%	3,289
Mar 6, 2026	29.02	28.95	28.22	28.70	28.70	0.42%	997,955
Mar 5, 2026	29.41	29.35	28.46	28.58	28.58	-1.82%	51,190
Mar 4, 2026	29.00	29.89	28.89	29.11	29.11	-0.24%	423,455
Mar 3, 2026	30.31	30.54	28.73	29.18	29.18	-3.95%	778,395
Mar 2, 2026	30.98	31.03	30.15	30.38	30.38	-5.39%	20,937
Feb 27, 2026	32.58	32.58	31.80	32.11	32.11	-1.65%	115,463
Feb 26, 2026	32.71	32.88	32.33	32.65	32.65	-0.15%	289,256
Feb 25, 2026	32.76	32.87	32.45	32.70	32.70	0.34%	86,268
Feb 24, 2026	32.00	32.80	32.05	32.59	32.59	1.36%	5,881
Feb 23, 2026	32.06	32.40	31.93	32.15	32.15	-0.43%	68,455
Feb 20, 2026	31.64	33.03	31.66	32.29	32.29	0.47%	209,230
Feb 19, 2026	32.05	34.17	31.07	32.14	32.14	-3.16%	47,966
Feb 18, 2026	32.78	33.24	32.30	33.19	33.19	1.78%	236,731
Feb 17, 2026	32.51	32.98	32.38	32.61	32.61	0.90%	242,730
Feb 16, 2026	33.14	33.86	31.93	32.32	32.32	-0.71%	102,268
Feb 13, 2026	32.38	33.39	31.21	32.55	32.55	1.50%	302,959
Feb 12, 2026	32.00	32.32	31.63	32.07	32.07	1.81%	727,190
Feb 11, 2026	31.45	31.68	31.27	31.50	31.50	-0.82%	1,128,199
Feb 10, 2026	31.00	31.91	31.19	31.76	31.76	2.25%	520,987
Feb 9, 2026	31.00	31.32	30.84	31.06	31.06	0.39%	523,461
Feb 6, 2026	31.51	31.42	30.18	30.94	30.94	-3.31%	15,558
Feb 5, 2026	32.24	32.41	31.59	32.00	32.00	0.13%	190,589
Feb 4, 2026	30.84	32.02	30.67	31.96	31.96	4.31%	41,052
Feb 3, 2026	31.34	31.40	30.24	30.64	30.64	-3.80%	560,046
Feb 2, 2026	31.73	32.13	31.62	31.85	31.85	0.22%	40,102
Jan 30, 2026	31.97	31.98	30.96	31.78	31.78	-1.76%	213,027
Jan 29, 2026	32.20	32.38	31.56	32.35	32.35	1.60%	367,190
Jan 28, 2026	31.75	32.09	31.40	31.84	31.84	0.47%	51,599
Jan 27, 2026	32.32	32.17	31.54	31.69	31.69	-1.95%	155,443
Jan 26, 2026	32.44	32.46	32.05	32.32	32.32	0.22%	966,408
Jan 23, 2026	32.75	32.48	32.00	32.25	32.25	-0.25%	559,554
Jan 22, 2026	33.51	33.75	32.33	32.33	32.33	-1.67%	86,041
Jan 21, 2026	32.00	32.98	31.95	32.88	32.88	3.24%	544,189
Jan 20, 2026	31.85	32.33	31.20	31.85	31.85	2.24%	1,025,623
Jan 19, 2026	31.51	32.16	30.62	31.15	31.15	-2.26%	437,348