LON:0NR2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	18.74	18.76	18.40	18.47	18.47	-1.55%	437,014
Sep 1, 2026	18.81	19.00	18.47	18.76	18.76	1.00%	71,537
Aug 31, 2026	17.90	18.84	17.90	18.57	18.57	4.54%	48,786
Aug 28, 2026	18.05	18.17	17.71	17.77	17.77	-0.59%	17,720
Aug 27, 2026	17.83	17.97	17.75	17.87	17.87	-0.66%	22,057
Aug 26, 2026	18.15	18.18	17.89	17.99	17.99	0.43%	23,308
Aug 25, 2026	17.80	18.20	17.70	17.91	17.91	0.29%	60,450
Aug 24, 2026	17.94	17.98	17.59	17.86	17.86	0.11%	70,978
Aug 21, 2026	18.06	18.12	17.71	17.84	17.84	0.07%	18,200
Aug 20, 2026	18.49	18.22	17.71	17.83	17.83	-2.85%	33,210
Aug 19, 2026	18.43	18.50	18.17	18.35	18.35	1.24%	421,543
Aug 18, 2026	18.01	18.37	18.02	18.13	18.13	-0.53%	28,845
Aug 17, 2026	18.80	18.33	18.06	18.22	18.22	0.52%	24,074
Aug 14, 2026	18.23	18.24	18.02	18.13	18.13	-0.60%	24,935
Aug 13, 2026	18.50	18.44	17.99	18.24	18.24	-1.92%	445,367
Aug 12, 2026	18.72	18.78	18.14	18.60	18.60	0.71%	134,460
Aug 11, 2026	18.30	18.95	18.36	18.47	18.46	-0.55%	39,160
Aug 10, 2026	18.90	18.95	18.33	18.57	18.57	-1.31%	1,026,335
Aug 7, 2026	19.34	19.17	18.51	18.81	18.81	-2.18%	268,400
Aug 6, 2026	19.39	19.49	19.01	19.23	19.23	-0.85%	379,685
Aug 5, 2026	19.36	19.40	18.89	19.40	19.40	1.10%	15,408
Aug 4, 2026	19.26	19.31	18.86	19.18	19.18	1.46%	409,660
Aug 3, 2026	19.41	19.28	18.54	18.91	18.91	-0.73%	66,346
Jul 31, 2026	21.20	21.29	20.81	21.10	19.05	2.25%	210,693
Jul 30, 2026	20.93	20.91	20.10	20.63	18.63	-2.68%	136,279
Jul 29, 2026	21.71	21.42	20.98	21.20	19.14	-0.75%	252,753
Jul 28, 2026	21.60	21.72	21.01	21.36	19.29	-2.58%	1,850,548
Jul 27, 2026	22.40	22.11	21.63	21.93	19.80	-0.55%	4,493,903
Jul 24, 2026	22.11	22.23	21.78	22.05	19.91	1.09%	47,441
Jul 23, 2026	21.91	22.02	21.65	21.81	19.69	0.68%	877,023
Jul 22, 2026	21.51	21.68	21.24	21.67	19.56	2.63%	132,890
Jul 21, 2026	21.63	21.33	20.82	21.11	19.06	0.72%	53,781
Jul 20, 2026	21.29	21.13	20.90	20.96	18.92	1.91%	429,127
Jul 17, 2026	20.66	20.73	20.06	20.57	18.57	-0.83%	32,039
Jul 16, 2026	21.26	20.97	20.53	20.74	18.72	-1.43%	21,182
Jul 15, 2026	21.39	21.12	20.68	21.04	19.00	0.48%	77,162
Jul 14, 2026	21.37	21.32	20.92	20.94	18.91	0.12%	7,433
Jul 13, 2026	21.29	21.02	20.67	20.92	18.88	1.47%	18,172
Jul 10, 2026	21.20	20.82	20.48	20.61	18.61	-0.13%	476,497
Jul 9, 2026	21.51	21.07	20.55	20.64	18.63	-2.77%	5,690
Jul 8, 2026	21.00	21.41	20.77	21.23	19.17	4.28%	154,728
Jul 7, 2026	21.00	20.54	19.82	20.36	18.38	0.53%	13,966
Jul 6, 2026	20.22	20.50	20.25	20.25	18.28	-1.20%	199,654
Jul 3, 2026	20.44	20.59	20.29	20.50	18.50	2.19%	43,595
Jul 2, 2026	20.37	20.30	19.62	20.06	18.11	0.58%	18,276
Jul 1, 2026	20.31	20.32	19.78	19.94	18.00	-2.31%	46,978
Jun 30, 2026	21.40	20.82	20.29	20.41	18.43	-1.49%	21,711
Jun 29, 2026	20.40	20.74	20.06	20.72	18.71	0.57%	269,724
Jun 26, 2026	21.16	21.09	20.49	20.60	18.60	-2.90%	49,375
Jun 25, 2026	21.40	21.34	21.08	21.22	19.16	-0.88%	58,159