LON:0NQG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	22.70	23.02	22.15	22.50	22.50	-0.13%	2,775,798
May 12, 2026	22.35	22.87	22.02	22.53	22.53	2.04%	4,071,307
May 11, 2026	22.26	22.62	22.06	22.08	22.08	0.14%	885,248
May 8, 2026	21.90	22.36	21.67	22.05	22.05	3.67%	1,750,224
May 7, 2026	21.50	22.20	21.20	21.27	21.27	-6.34%	823,274
May 6, 2026	22.50	23.17	21.00	22.71	22.71	-0.87%	580,601
May 5, 2026	22.60	23.38	22.37	22.91	22.91	0.48%	3,317,641
May 4, 2026	22.79	23.35	22.35	22.80	22.80	0.33%	145,087
May 1, 2026	22.73	22.73	22.73	22.73	22.73	-0.24%	-
Apr 30, 2026	22.26	22.78	21.54	22.78	22.78	3.97%	5,304,071
Apr 29, 2026	21.71	22.04	21.29	21.91	21.91	1.11%	2,763,409
Apr 28, 2026	21.73	21.92	20.91	21.67	21.67	2.12%	2,051,692
Apr 27, 2026	21.00	21.54	20.40	21.22	21.22	1.58%	2,269,833
Apr 24, 2026	21.44	21.67	20.70	20.89	20.89	-2.29%	669,931
Apr 23, 2026	21.30	21.78	20.93	21.38	21.38	1.40%	3,966,390
Apr 22, 2026	20.90	21.23	20.28	21.09	21.09	1.90%	2,814,328
Apr 21, 2026	20.60	20.69	19.77	20.69	20.69	2.18%	124,022
Apr 20, 2026	20.34	20.94	20.00	20.25	20.25	2.69%	6,519,104
Apr 17, 2026	21.07	21.36	19.56	19.72	19.72	-5.78%	835,883
Apr 16, 2026	20.50	21.06	20.39	20.93	20.93	2.00%	473,209
Apr 15, 2026	21.00	21.30	20.23	20.52	20.52	-2.75%	250,387
Apr 14, 2026	21.67	21.71	21.05	21.10	21.10	-2.63%	3,432,480
Apr 13, 2026	22.20	22.60	21.48	21.67	21.67	-2.44%	4,047,917
Apr 10, 2026	22.46	22.41	21.42	22.21	22.21	-2.81%	3,311,706
Apr 9, 2026	23.00	23.02	22.45	22.85	22.85	1.26%	1,372,355
Apr 8, 2026	22.52	22.58	19.40	22.57	22.57	-6.77%	2,491,385
Apr 7, 2026	23.91	24.56	23.89	24.21	24.21	-0.25%	170,105
Apr 2, 2026	23.66	24.50	23.36	24.27	24.27	3.90%	2,652,417
Apr 1, 2026	23.70	24.15	22.51	23.36	23.36	-2.99%	3,396,820
Mar 31, 2026	24.26	24.71	23.88	24.08	24.08	-1.02%	329,591
Mar 30, 2026	24.10	24.65	23.65	24.33	24.33	1.07%	1,826,045
Mar 27, 2026	24.10	24.69	23.77	24.07	24.07	1.07%	2,556,993
Mar 26, 2026	23.61	24.17	23.18	23.82	23.82	1.50%	3,477,058
Mar 25, 2026	23.12	23.72	22.89	23.46	23.46	-0.03%	391,886
Mar 24, 2026	22.27	23.50	22.25	23.47	23.47	2.12%	9,542,007
Mar 23, 2026	23.84	24.14	21.42	22.98	22.98	-6.20%	2,191,022
Mar 20, 2026	23.97	24.96	23.97	24.50	24.50	0.16%	1,346,708
Mar 19, 2026	24.50	24.90	20.50	24.46	24.46	0.99%	1,927,996
Mar 18, 2026	24.00	24.63	23.37	24.23	24.22	2.57%	516,277
Mar 17, 2026	23.69	24.24	22.98	23.62	23.62	1.27%	677,715
Mar 16, 2026	23.21	24.20	22.72	23.32	23.32	2.46%	1,140,722
Mar 13, 2026	22.40	23.00	21.96	22.76	22.76	4.11%	3,950,272
Mar 12, 2026	21.64	22.37	21.64	21.86	21.86	3.11%	2,034,896
Mar 11, 2026	20.76	21.78	20.53	21.20	21.20	2.85%	1,016,622
Mar 10, 2026	19.90	21.06	19.24	20.62	20.62	-1.12%	2,381,023
Mar 9, 2026	20.99	21.09	20.43	20.85	20.85	0.80%	2,704,451
Mar 6, 2026	20.45	20.82	19.87	20.68	20.68	2.29%	472,100
Mar 5, 2026	20.51	20.86	20.10	20.22	20.22	-0.43%	4,136,702
Mar 4, 2026	20.25	20.69	20.06	20.31	20.31	0.57%	627,061
Mar 3, 2026	20.50	20.82	19.94	20.19	20.19	-0.51%	1,151,184