LON:0NR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	81.63	81.80	80.45	80.75	80.75	-0.87%	3,717
Mar 26, 2026	79.30	81.55	78.85	81.46	81.46	0.62%	9,245
Mar 25, 2026	77.85	81.30	77.65	80.95	80.95	7.01%	6,044
Mar 24, 2026	73.38	75.65	72.55	75.65	75.65	3.84%	2,275
Mar 23, 2026	67.43	74.80	66.50	72.85	72.85	3.69%	2,876
Mar 20, 2026	70.33	72.10	69.10	70.26	70.26	-0.84%	75,077
Mar 19, 2026	72.18	73.00	70.85	70.85	70.85	-5.28%	1,024
Mar 18, 2026	80.93	81.20	74.80	74.80	74.80	-7.31%	28,675
Mar 17, 2026	77.90	80.70	77.65	80.70	80.70	2.54%	23,610
Mar 16, 2026	78.43	79.80	77.95	78.70	78.70	0.96%	3,087
Mar 13, 2026	79.98	81.65	77.95	77.95	77.95	-2.32%	10,389
Mar 12, 2026	73.43	79.90	73.20	79.80	79.80	8.94%	822
Mar 11, 2026	72.68	75.25	70.35	73.25	73.25	5.85%	17,146
Mar 10, 2026	68.18	69.20	67.80	69.20	69.20	6.05%	254
Mar 9, 2026	63.03	65.30	62.00	65.25	65.25	-1.51%	86,508
Mar 6, 2026	72.08	72.15	65.90	66.25	66.25	-7.73%	56,298
Mar 5, 2026	73.63	75.35	71.75	71.80	71.80	-2.31%	5,241
Mar 4, 2026	70.15	74.20	69.85	73.50	73.50	3.96%	308
Mar 3, 2026	73.75	74.00	69.05	70.70	70.70	-6.61%	25,647
Mar 2, 2026	78.80	79.30	74.80	75.71	75.71	-6.76%	35,931
Feb 27, 2026	82.55	82.70	80.15	81.20	81.20	-2.40%	33,260
Feb 26, 2026	80.98	84.35	80.10	83.20	83.20	1.40%	370
Feb 25, 2026	82.00	82.55	81.25	82.05	82.05	-	509
Feb 24, 2026	80.80	82.65	80.70	82.05	82.05	3.73%	1,056
Feb 23, 2026	80.05	80.05	78.95	79.10	79.10	-0.57%	1,268
Feb 20, 2026	78.95	80.15	78.50	79.55	79.55	-0.25%	6,824
Feb 19, 2026	82.13	82.40	78.70	79.75	79.75	-1.12%	133
Feb 18, 2026	80.85	80.85	77.80	80.65	80.65	0.44%	21,176
Feb 17, 2026	80.53	81.00	79.05	80.30	80.30	1.23%	1,229
Feb 16, 2026	80.35	81.00	79.05	79.33	79.32	-0.72%	25,750
Feb 13, 2026	80.48	80.80	78.85	79.90	79.90	-1.24%	629
Feb 12, 2026	83.95	84.20	80.90	80.90	80.90	-5.10%	4,248
Feb 11, 2026	83.23	85.25	82.15	85.25	85.25	9.09%	47,080
Feb 10, 2026	79.13	80.50	77.40	78.15	78.15	2.83%	55,199
Feb 9, 2026	75.50	76.00	74.90	76.00	76.00	0.93%	130
Feb 6, 2026	77.05	77.30	75.10	75.30	75.30	-1.52%	848
Feb 5, 2026	76.75	77.60	74.85	76.46	76.46	1.72%	16,272
Feb 4, 2026	69.65	76.95	69.50	75.17	75.17	8.08%	79,822
Feb 3, 2026	68.43	69.55	68.45	69.55	69.55	0.72%	254
Feb 2, 2026	68.00	69.60	66.30	69.05	69.05	0.51%	167
Jan 30, 2026	67.38	68.85	67.20	68.70	68.70	1.03%	44,639
Jan 29, 2026	69.43	69.55	67.30	68.00	68.00	-1.16%	1,349
Jan 28, 2026	72.03	74.55	68.20	68.80	68.80	-4.04%	9,429
Jan 27, 2026	74.08	74.00	71.70	71.70	71.70	-2.45%	13,011
Jan 26, 2026	72.53	73.50	71.80	73.50	73.50	0.75%	1,459
Jan 23, 2026	72.05	73.30	71.85	72.95	72.95	0.27%	1,339
Jan 22, 2026	71.43	73.50	71.65	72.75	72.75	2.25%	10,410
Jan 21, 2026	67.53	71.15	67.15	71.15	71.15	6.43%	8,011
Jan 20, 2026	67.70	67.85	65.60	66.85	66.85	-1.33%	11,496
Jan 19, 2026	69.80	70.00	66.90	67.75	67.75	-6.46%	680