LON:0NQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	132.00	132.00	132.00	132.00	132.00	2.58%	828
Apr 30, 2026	125.00	128.85	124.75	128.68	128.68	1.96%	1,119,898
Apr 29, 2026	128.35	130.80	125.45	126.20	126.20	-2.18%	2,627,564
Apr 28, 2026	128.58	130.85	125.80	129.01	129.01	0.99%	347,542
Apr 27, 2026	127.05	129.05	127.60	127.75	127.75	-0.40%	1,979,571
Apr 24, 2026	127.53	131.05	127.23	128.27	128.27	-1.62%	2,756,028
Apr 23, 2026	131.00	133.45	128.30	130.38	130.38	-2.81%	4,316,806
Apr 22, 2026	134.40	136.80	130.75	134.15	134.15	-0.52%	5,036,314
Apr 21, 2026	133.20	135.95	132.95	134.85	134.85	-1.14%	754,020
Apr 20, 2026	135.35	137.15	135.70	136.40	132.45	-0.80%	902,866
Apr 17, 2026	132.58	138.00	132.75	137.50	133.52	2.15%	974,732
Apr 16, 2026	133.58	136.50	133.95	134.60	130.71	0.60%	76,241
Apr 15, 2026	134.78	137.50	132.20	133.80	129.93	-0.84%	3,805,101
Apr 14, 2026	133.78	135.63	134.00	134.93	131.02	0.92%	5,813,451
Apr 13, 2026	134.88	135.05	132.35	133.70	129.83	-2.52%	5,180,780
Apr 10, 2026	137.40	140.05	134.70	137.15	133.18	0.37%	373,346
Apr 9, 2026	138.35	137.65	135.60	136.65	132.70	0.22%	4,391,172
Apr 8, 2026	136.93	139.80	134.50	136.35	132.41	4.40%	12,191,170
Apr 7, 2026	133.53	133.70	130.10	130.60	126.82	-0.76%	52,006
Apr 2, 2026	130.15	133.05	129.75	131.60	127.79	-0.30%	566,883
Apr 1, 2026	135.25	134.50	129.25	132.00	128.18	2.39%	331,655
Mar 31, 2026	127.53	129.50	124.45	128.92	125.19	1.71%	214,921
Mar 30, 2026	126.73	127.60	126.15	126.75	123.08	0.33%	680,587
Mar 27, 2026	126.58	129.35	124.45	126.33	122.68	-0.62%	423,415
Mar 26, 2026	130.00	131.00	125.75	127.12	123.44	-1.23%	766,801
Mar 25, 2026	132.30	131.05	126.05	128.69	124.97	1.61%	406,155
Mar 24, 2026	127.68	129.60	124.60	126.65	122.99	3.98%	2,773,964
Mar 23, 2026	122.05	129.05	119.70	121.80	118.28	-2.05%	715,849
Mar 20, 2026	127.83	128.20	123.63	124.35	120.75	-1.49%	1,546,391
Mar 19, 2026	127.25	129.75	125.35	126.23	122.58	-3.55%	514,684
Mar 18, 2026	130.15	133.55	128.45	130.88	127.09	0.29%	488,091
Mar 17, 2026	129.53	131.65	129.10	130.50	126.72	0.93%	582,930
Mar 16, 2026	130.00	131.75	128.95	129.30	125.56	-0.67%	1,003,919
Mar 13, 2026	128.88	130.80	127.65	130.18	126.41	0.17%	116,860
Mar 12, 2026	133.78	130.50	129.05	129.95	126.19	0.56%	282,873
Mar 11, 2026	129.83	131.95	126.85	129.22	125.48	-1.13%	549,189
Mar 10, 2026	129.88	131.55	129.30	130.69	126.91	2.36%	425,576
Mar 9, 2026	129.00	128.20	124.50	127.68	123.98	-0.92%	406,098
Mar 6, 2026	135.00	132.20	127.10	128.87	125.14	-2.30%	175,543
Mar 5, 2026	133.40	136.15	131.05	131.91	128.09	-1.84%	1,008,379
Mar 4, 2026	133.10	135.60	130.30	134.39	130.50	0.85%	68,136
Mar 3, 2026	135.53	138.40	132.50	133.25	129.39	-3.72%	292,471
Mar 2, 2026	138.25	140.75	134.55	138.40	134.40	-2.53%	578,498
Feb 27, 2026	143.00	143.03	140.74	142.00	137.89	-0.66%	1,391,421
Feb 26, 2026	140.40	143.15	137.55	142.95	138.81	0.77%	175,842
Feb 25, 2026	142.53	142.40	139.20	141.85	137.75	-0.15%	857,724
Feb 24, 2026	140.83	143.65	138.25	142.07	137.95	0.83%	68,853
Feb 23, 2026	140.00	141.25	139.90	140.90	136.82	0.76%	384,938
Feb 20, 2026	134.83	142.45	136.95	139.84	135.80	1.05%	734,963
Feb 19, 2026	134.73	139.45	136.85	138.39	134.38	-0.02%	129,366