LON:0NR2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	21.29	21.70	20.93	21.16	21.15	-0.01%	19,088
Mar 26, 2026	20.90	21.44	20.87	21.16	21.16	0.56%	123,983
Mar 25, 2026	20.26	21.28	20.16	21.04	21.04	4.60%	71,155
Mar 24, 2026	19.57	20.25	19.49	20.11	20.11	3.20%	598,649
Mar 23, 2026	19.50	19.95	19.23	19.49	19.49	-2.48%	203,100
Mar 20, 2026	19.70	20.11	19.52	19.99	19.99	1.30%	85,524
Mar 19, 2026	19.81	19.84	19.56	19.73	19.73	0.31%	27,429
Mar 18, 2026	19.22	19.81	19.41	19.67	19.67	1.93%	23,437
Mar 17, 2026	19.01	19.60	18.90	19.30	19.30	2.75%	239,884
Mar 16, 2026	18.95	18.99	18.57	18.78	18.78	-0.94%	768,072
Mar 13, 2026	18.95	19.19	18.70	18.96	18.96	-0.28%	31,764
Mar 12, 2026	19.31	19.48	18.90	19.01	19.01	-2.40%	27,876
Mar 11, 2026	19.68	19.70	19.32	19.48	19.48	-1.42%	82,498
Mar 10, 2026	19.63	19.83	19.36	19.76	19.76	3.72%	696,859
Mar 9, 2026	18.44	19.51	18.54	19.05	19.05	-1.25%	52,822
Mar 6, 2026	19.00	19.34	18.80	19.29	19.29	-0.38%	61,143
Mar 5, 2026	19.59	19.63	19.05	19.37	19.37	-0.23%	486,928
Mar 4, 2026	18.90	19.60	19.15	19.41	19.41	1.50%	195,150
Mar 3, 2026	19.43	19.55	18.94	19.13	19.13	-1.72%	40,447
Mar 2, 2026	19.93	20.30	19.24	19.46	19.46	-1.69%	114,021
Feb 27, 2026	19.22	20.29	18.61	19.80	19.80	0.11%	633,620
Feb 26, 2026	19.50	19.83	19.48	19.77	19.77	0.88%	24,521
Feb 25, 2026	19.58	19.95	19.18	19.60	19.60	0.85%	600,204
Feb 24, 2026	19.38	19.80	19.34	19.44	19.44	0.35%	1,067,879
Feb 23, 2026	19.52	19.49	19.26	19.37	19.37	-0.27%	1,065,762
Feb 20, 2026	19.51	19.62	19.27	19.42	19.42	1.14%	31,425
Feb 19, 2026	19.16	19.82	19.14	19.21	19.21	1.11%	211,349
Feb 18, 2026	18.90	19.12	18.89	18.99	18.99	1.32%	20,737
Feb 17, 2026	18.58	18.96	18.50	18.75	18.75	1.56%	39,259
Feb 16, 2026	18.25	18.60	18.23	18.46	18.46	2.29%	13,974
Feb 13, 2026	18.25	18.55	17.96	18.05	18.05	-2.56%	399,730
Feb 12, 2026	18.90	19.11	18.37	18.52	18.52	-1.43%	53,886
Feb 11, 2026	18.45	18.87	18.15	18.79	18.79	1.04%	68,265
Feb 10, 2026	18.55	18.73	18.45	18.60	18.60	-1.40%	26,326
Feb 9, 2026	18.70	18.88	18.56	18.86	18.86	1.68%	335,871
Feb 6, 2026	18.46	18.63	18.40	18.55	18.55	0.78%	52,156
Feb 5, 2026	18.45	18.63	18.24	18.41	18.41	0.29%	56,595
Feb 4, 2026	18.49	18.75	18.31	18.35	18.35	-0.87%	645,940
Feb 3, 2026	18.14	18.62	18.08	18.51	18.51	2.26%	82,714
Feb 2, 2026	17.60	18.11	16.98	18.11	18.11	1.85%	243,001
Jan 30, 2026	18.10	17.95	17.38	17.78	17.78	-2.28%	61,752
Jan 29, 2026	18.05	18.50	17.86	18.19	18.19	1.41%	87,123
Jan 28, 2026	17.63	18.01	17.60	17.94	17.94	1.23%	61,788
Jan 27, 2026	17.98	17.78	17.50	17.72	17.72	0.91%	422,631
Jan 26, 2026	18.00	18.07	17.51	17.56	17.56	-2.44%	11,456
Jan 23, 2026	17.51	18.32	17.57	18.00	18.00	3.34%	62,044
Jan 22, 2026	17.70	17.89	17.14	17.42	17.42	-0.33%	38,869
Jan 21, 2026	16.76	17.65	16.78	17.48	17.48	5.34%	235,546
Jan 20, 2026	16.70	16.84	16.43	16.59	16.59	-2.03%	39,084
Jan 19, 2026	16.90	17.01	16.64	16.93	16.93	-0.69%	22,390