LON:0NR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	65.03	65.25	63.65	63.65	63.65	-0.53%	15,689
Mar 26, 2026	64.45	64.80	63.65	63.99	63.99	-1.20%	4,254
Mar 25, 2026	63.48	65.00	63.50	64.77	64.77	0.97%	4,488
Mar 24, 2026	64.15	64.80	63.80	64.15	64.15	-	7,162
Mar 23, 2026	66.30	67.00	64.10	64.15	64.15	-4.53%	6,819
Mar 20, 2026	68.20	68.45	66.20	67.19	67.19	-0.15%	9,104
Mar 19, 2026	66.85	68.70	66.05	67.30	67.30	2.01%	20,276
Mar 18, 2026	64.10	66.70	64.00	65.98	65.98	-1.31%	6,609
Mar 17, 2026	66.65	67.80	66.35	66.85	66.85	0.38%	8,523
Mar 16, 2026	64.75	66.90	64.35	66.60	66.60	1.83%	8,686
Mar 13, 2026	65.63	65.95	64.60	65.40	65.40	0.67%	1,362
Mar 12, 2026	63.18	65.95	63.30	64.97	64.97	3.35%	9,183
Mar 11, 2026	63.48	63.95	61.90	62.86	62.86	-1.18%	16,023
Mar 10, 2026	64.15	64.60	62.90	63.61	63.61	-3.14%	26,257
Mar 9, 2026	64.20	66.05	64.20	65.67	65.67	2.92%	21,600
Mar 6, 2026	62.45	64.68	61.95	63.81	63.81	1.99%	40,590
Mar 5, 2026	61.83	63.05	61.75	62.56	62.56	0.16%	5,004
Mar 4, 2026	63.48	63.90	61.45	62.46	62.46	-1.27%	9,363
Mar 3, 2026	63.68	64.50	62.05	63.27	63.27	-0.51%	90,553
Mar 2, 2026	62.25	65.20	61.45	63.59	63.59	6.45%	39,789
Feb 27, 2026	58.75	60.40	58.45	59.74	59.74	2.07%	12,205
Feb 26, 2026	59.88	60.35	58.00	58.53	58.53	-2.28%	16,329
Feb 25, 2026	59.58	60.20	59.20	59.89	59.89	0.82%	9,123
Feb 24, 2026	59.43	60.20	59.30	59.40	59.40	-	604
Feb 23, 2026	59.68	59.90	59.10	59.40	59.40	-0.40%	9,819
Feb 20, 2026	59.38	60.25	59.15	59.64	59.64	0.74%	14,623
Feb 19, 2026	58.85	60.00	58.60	59.20	59.20	-1.00%	28,556
Feb 18, 2026	58.75	59.95	58.70	59.80	59.80	2.75%	24,725
Feb 17, 2026	58.05	58.73	57.65	58.20	58.20	1.22%	2,712
Feb 16, 2026	57.83	58.80	57.00	57.50	57.50	-1.54%	11,345
Feb 13, 2026	59.83	60.05	57.60	58.40	58.40	-3.31%	12,534
Feb 12, 2026	62.15	62.50	59.80	60.40	60.40	-3.13%	4,792
Feb 11, 2026	61.43	62.35	61.00	62.35	62.35	1.55%	8,989
Feb 10, 2026	60.80	61.50	60.75	61.40	61.40	1.32%	2,180
Feb 9, 2026	61.83	62.00	60.20	60.60	60.60	-1.22%	7,165
Feb 6, 2026	60.15	61.75	59.70	61.35	61.35	3.28%	2,195
Feb 5, 2026	61.13	61.35	59.40	59.40	59.40	-2.94%	7,001
Feb 4, 2026	60.40	61.70	59.80	61.20	61.20	-	5,040
Feb 3, 2026	60.80	61.50	60.30	61.20	61.20	0.66%	1,773
Feb 2, 2026	61.83	62.15	60.60	60.80	60.80	-1.86%	8,520
Jan 30, 2026	61.48	62.45	61.35	61.95	61.95	-0.48%	19,413
Jan 29, 2026	61.88	62.40	61.45	62.25	62.25	-0.20%	1,038
Jan 28, 2026	62.30	62.80	61.35	62.38	62.38	0.52%	1,304
Jan 27, 2026	61.28	62.45	60.90	62.05	62.05	1.64%	9,592
Jan 26, 2026	61.23	61.80	61.05	61.05	61.05	-0.33%	8,989
Jan 23, 2026	60.75	61.35	60.30	61.25	61.25	1.05%	9,701
Jan 22, 2026	62.25	63.35	60.50	60.61	60.61	0.61%	9,683
Jan 21, 2026	60.30	61.00	59.80	60.25	60.25	0.53%	2,588
Jan 20, 2026	61.58	61.60	59.30	59.93	59.93	-3.50%	7,507
Jan 19, 2026	63.38	63.45	62.10	62.10	62.10	-1.14%	229,102