LON:0NQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	127.68	129.60	124.60	126.65	126.65	3.98%	2,773,964
Mar 23, 2026	122.05	129.05	119.70	121.80	121.80	-2.05%	715,849
Mar 20, 2026	127.83	128.20	123.63	124.35	124.35	-1.49%	1,546,391
Mar 19, 2026	127.25	129.75	125.35	126.23	126.23	-3.55%	514,684
Mar 18, 2026	130.15	133.55	128.45	130.88	130.88	0.29%	314,004
Mar 17, 2026	129.53	131.65	129.10	130.50	130.50	0.93%	582,930
Mar 16, 2026	130.00	131.75	128.95	129.30	129.30	-0.67%	1,003,919
Mar 13, 2026	128.88	130.80	127.65	130.18	130.18	0.17%	116,860
Mar 12, 2026	133.78	130.50	129.05	129.95	129.95	0.56%	282,873
Mar 11, 2026	129.83	131.95	126.85	129.22	129.22	-1.13%	549,189
Mar 10, 2026	129.88	131.55	129.30	130.69	130.69	2.36%	425,576
Mar 9, 2026	129.00	128.20	124.50	127.68	127.68	-0.92%	406,098
Mar 6, 2026	135.00	132.20	127.10	128.87	128.87	-2.30%	175,543
Mar 5, 2026	133.40	136.15	131.05	131.91	131.91	-1.84%	1,008,379
Mar 4, 2026	133.10	135.60	130.30	134.39	134.38	0.85%	68,136
Mar 3, 2026	135.53	138.40	132.50	133.25	133.25	-3.72%	292,471
Mar 2, 2026	138.25	140.75	134.55	138.40	138.40	-2.53%	578,498
Feb 27, 2026	143.00	143.03	140.74	142.00	142.00	-0.66%	1,391,421
Feb 26, 2026	140.40	143.15	137.55	142.95	142.95	0.77%	175,842
Feb 25, 2026	142.53	142.40	139.20	141.85	141.85	-0.15%	857,724
Feb 24, 2026	140.83	143.65	138.25	142.07	142.06	0.83%	68,853
Feb 23, 2026	140.00	141.25	139.90	140.90	140.90	0.76%	384,938
Feb 20, 2026	134.83	142.45	136.95	139.84	139.84	1.05%	734,963
Feb 19, 2026	134.73	139.45	136.85	138.39	138.39	-0.02%	129,366
Feb 18, 2026	137.25	140.10	134.75	138.42	138.42	1.29%	730,424
Feb 17, 2026	137.78	140.60	135.15	136.65	136.65	0.48%	1,182,341
Feb 16, 2026	135.00	137.10	132.55	136.00	136.00	0.94%	84,690
Feb 13, 2026	133.30	136.15	133.25	134.73	134.73	0.34%	324,348
Feb 12, 2026	134.63	135.10	133.00	134.27	134.27	0.54%	291,864
Feb 11, 2026	132.73	134.43	130.45	133.55	133.55	0.88%	555,523
Feb 10, 2026	131.00	133.05	132.00	132.38	132.38	-0.25%	1,021,796
Feb 9, 2026	134.00	134.20	131.50	132.72	132.72	-0.80%	841,063
Feb 6, 2026	127.05	134.75	127.50	133.78	133.78	8.72%	1,029,282
Feb 5, 2026	123.45	124.30	121.35	123.05	123.05	-1.09%	45,273
Feb 4, 2026	122.45	124.95	122.00	124.40	124.40	1.57%	187,747
Feb 3, 2026	121.73	123.00	121.25	122.47	122.47	0.59%	207,729
Feb 2, 2026	119.53	122.85	120.55	121.75	121.75	0.37%	717,921
Jan 30, 2026	120.58	121.88	120.20	121.30	121.30	0.86%	72,049
Jan 29, 2026	119.88	121.10	119.30	120.27	120.27	1.14%	47,365
Jan 28, 2026	119.53	119.95	118.05	118.91	118.91	0.18%	672,781
Jan 27, 2026	118.53	119.25	117.40	118.70	118.70	1.31%	206,567
Jan 26, 2026	118.35	117.90	116.70	117.16	117.16	0.22%	417,957
Jan 23, 2026	117.05	117.70	116.30	116.91	116.91	-0.59%	608,075
Jan 22, 2026	118.00	118.35	114.80	117.61	117.60	1.84%	99,082
Jan 21, 2026	114.78	116.10	114.80	115.48	115.48	0.77%	231,015
Jan 20, 2026	115.20	116.10	113.95	114.60	114.60	-1.80%	504,574
Jan 19, 2026	118.00	117.00	115.75	116.70	116.70	-0.27%	529,990
Jan 16, 2026	115.53	117.45	115.95	117.01	117.01	1.00%	299,213
Jan 15, 2026	116.00	116.85	114.80	115.85	115.85	-0.56%	255,429
Jan 14, 2026	116.58	117.85	115.90	116.50	116.50	-1.58%	237,751