LON:0NQF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	27.31	28.10	26.95	27.92	27.92	1.34%	628,414
May 12, 2026	27.84	27.93	26.93	27.55	27.55	-1.15%	86,676
May 11, 2026	27.91	28.03	27.01	27.87	27.87	-1.62%	1,128,992
May 8, 2026	28.99	29.51	28.23	28.33	28.33	-8.61%	16,407
May 7, 2026	31.20	31.58	30.90	31.00	28.81	0.68%	1,547,665
May 6, 2026	30.11	31.72	29.90	30.79	28.61	4.27%	1,021,817
May 5, 2026	29.45	29.63	28.73	29.53	27.44	0.99%	424,929
May 4, 2026	29.77	30.25	29.13	29.24	27.17	-1.37%	36,926
Apr 30, 2026	29.65	29.94	29.04	29.65	27.55	-0.35%	649,573
Apr 29, 2026	30.46	31.00	29.68	29.75	27.65	-1.40%	1,737,753
Apr 28, 2026	31.00	30.68	30.09	30.17	28.04	-1.49%	3,968,474
Apr 27, 2026	29.76	31.08	29.64	30.63	28.46	2.92%	53,592
Apr 24, 2026	30.82	30.96	29.62	29.76	27.66	-3.60%	60,188
Apr 23, 2026	32.71	32.81	30.87	30.87	28.69	-1.59%	1,615,456
Apr 22, 2026	31.80	31.86	31.29	31.37	29.15	-0.38%	91,837
Apr 21, 2026	31.71	31.86	31.35	31.49	29.26	-0.85%	608,053
Apr 20, 2026	32.61	33.58	31.60	31.76	29.52	-1.88%	3,897
Apr 17, 2026	31.64	32.50	31.58	32.37	30.08	2.27%	4,108,097
Apr 16, 2026	31.60	31.77	30.67	31.65	29.41	0.76%	2,253,922
Apr 15, 2026	31.31	31.48	30.87	31.41	29.19	1.26%	487,103
Apr 14, 2026	30.71	31.41	30.95	31.02	28.83	1.04%	4,982,784
Apr 13, 2026	30.91	31.04	30.21	30.70	28.53	-1.10%	4,509,131
Apr 10, 2026	31.15	31.93	30.75	31.04	28.85	-0.64%	5,192,624
Apr 9, 2026	31.25	31.61	30.73	31.24	29.03	-0.79%	744,666
Apr 8, 2026	31.32	31.70	30.97	31.49	29.26	6.89%	43,155
Apr 7, 2026	30.00	30.40	29.30	29.46	27.38	-1.94%	3,551,915
Apr 2, 2026	29.80	30.23	29.43	30.04	27.92	-0.19%	2,421
Apr 1, 2026	29.80	30.28	29.70	30.10	27.97	3.72%	3,944,465
Mar 31, 2026	28.59	29.13	28.41	29.02	26.97	3.38%	520,664
Mar 30, 2026	28.12	28.49	27.76	28.07	26.09	-1.13%	5,892
Mar 27, 2026	28.16	29.01	27.84	28.39	26.38	1.07%	517,107
Mar 26, 2026	28.00	28.19	27.80	28.09	26.10	-0.28%	292,584
Mar 25, 2026	28.31	28.77	28.09	28.17	26.18	0.57%	435,332
Mar 24, 2026	28.20	28.25	27.43	28.01	26.03	-0.28%	2,634
Mar 23, 2026	27.19	28.48	26.87	28.09	26.10	1.63%	1,279,474
Mar 20, 2026	27.32	28.07	27.46	27.64	25.69	0.14%	21,618
Mar 19, 2026	28.00	27.80	27.17	27.60	25.65	-1.81%	1,148,291
Mar 18, 2026	28.80	29.11	28.02	28.11	26.12	-0.92%	13,743
Mar 17, 2026	28.54	28.67	28.22	28.37	26.36	0.85%	5,189,776
Mar 16, 2026	28.40	28.58	28.06	28.13	26.14	-2.66%	1,485,947
Mar 13, 2026	28.99	28.98	28.44	28.90	26.86	-0.69%	120,763
Mar 12, 2026	28.68	29.10	28.56	29.10	27.04	1.04%	876,589
Mar 11, 2026	28.06	29.12	28.05	28.80	26.76	2.24%	689,447
Mar 10, 2026	28.51	29.16	27.94	28.17	26.18	-0.18%	3,365,900
Mar 9, 2026	28.00	28.39	27.77	28.22	26.23	-1.67%	3,289
Mar 6, 2026	29.02	28.95	28.22	28.70	26.67	0.42%	997,955
Mar 5, 2026	29.41	29.35	28.46	28.58	26.56	-1.82%	51,190
Mar 4, 2026	29.00	29.89	28.89	29.11	27.05	-0.24%	423,455
Mar 3, 2026	30.31	30.54	28.73	29.18	27.12	-3.95%	778,395
Mar 2, 2026	30.98	31.03	30.15	30.38	28.23	-5.39%	20,937