LON:0NR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	91.10	92.15	90.75	91.69	91.69	-1.41%	8,626
Jun 25, 2026	94.75	95.15	92.15	93.00	93.00	-0.21%	4,854
Jun 24, 2026	97.30	97.55	93.20	93.20	93.20	-2.92%	3,647
Jun 23, 2026	98.15	98.55	95.60	96.00	96.00	-3.90%	217
Jun 22, 2026	99.95	100.40	98.30	99.90	99.90	1.99%	814
Jun 19, 2026	96.28	98.10	95.30	97.95	97.95	2.40%	1,116
Jun 18, 2026	96.60	97.40	95.65	95.65	95.65	-1.24%	12,170
Jun 17, 2026	97.20	97.85	94.80	96.85	96.85	-0.15%	4,224
Jun 16, 2026	97.50	98.55	95.80	97.00	97.00	1.31%	4,352
Jun 15, 2026	96.08	97.15	95.40	95.75	95.75	1.65%	1,779
Jun 12, 2026	93.78	94.35	92.20	94.20	94.20	1.02%	3,504
Jun 11, 2026	91.43	93.35	90.00	93.25	93.25	2.36%	1,308
Jun 10, 2026	93.88	94.50	91.05	91.10	91.10	-2.31%	1,697
Jun 9, 2026	94.63	94.80	93.25	93.25	93.25	-1.00%	9,761
Jun 8, 2026	96.40	96.70	93.70	94.19	94.19	-2.90%	30,821
Jun 5, 2026	97.95	101.20	96.90	97.00	97.00	-6.64%	4,461
Jun 4, 2026	105.45	106.00	103.60	103.90	103.90	-1.61%	102,248
Jun 3, 2026	104.35	105.60	103.50	105.60	105.60	0.57%	6,134
Jun 2, 2026	102.20	105.00	101.50	105.00	105.00	3.65%	2,178
Jun 1, 2026	99.15	102.50	98.70	101.30	101.30	1.00%	1,966
May 29, 2026	99.88	101.90	99.30	100.30	100.30	0.70%	4,585
May 28, 2026	96.80	99.65	96.35	99.60	99.60	3.16%	1,904
May 27, 2026	96.95	97.95	95.00	96.55	96.55	-1.85%	13,673
May 26, 2026	97.90	98.58	97.05	98.37	98.37	-2.41%	13,012
May 25, 2026	102.50	102.90	100.10	100.80	100.80	-1.66%	1,963
May 22, 2026	96.55	102.50	96.35	102.50	102.50	5.94%	3,281
May 21, 2026	96.00	96.95	94.85	96.75	96.75	0.31%	1,157
May 20, 2026	97.45	97.90	96.33	96.45	96.45	-0.10%	28,360
May 19, 2026	98.63	99.30	95.80	96.55	96.55	-2.47%	1,730
May 18, 2026	98.15	100.40	97.60	99.00	99.00	-0.25%	324,231
May 15, 2026	102.65	104.60	98.40	99.25	99.25	-3.92%	30,722
May 14, 2026	100.60	104.10	100.40	103.30	103.30	3.30%	2,291
May 13, 2026	98.73	100.00	97.55	100.00	100.00	4.11%	17,035
May 12, 2026	96.45	97.05	94.80	96.05	96.05	-0.57%	35,333
May 11, 2026	94.65	96.60	94.50	96.60	96.60	2.33%	393,637
May 8, 2026	93.23	95.20	92.90	94.40	94.40	0.85%	428
May 7, 2026	94.05	94.25	92.30	93.60	93.60	-0.74%	2,862
May 6, 2026	92.83	94.45	90.65	94.30	94.30	-1.20%	19,972
May 5, 2026	95.28	95.95	94.80	95.45	95.45	-0.26%	31,164
May 4, 2026	96.20	98.70	94.65	95.70	95.70	2.38%	9,828
Apr 30, 2026	88.80	93.15	88.50	93.48	93.48	-0.58%	525
Apr 29, 2026	96.05	98.95	89.80	94.02	94.02	-2.22%	25,059
Apr 28, 2026	96.50	96.85	94.65	96.15	96.15	-0.52%	989
Apr 27, 2026	96.15	97.25	95.25	96.65	96.65	0.89%	2,968
Apr 24, 2026	96.78	97.20	94.95	95.80	95.80	-2.44%	2,676
Apr 23, 2026	98.50	99.50	96.80	98.20	98.20	0.34%	3,552
Apr 22, 2026	94.40	98.80	94.30	97.87	97.87	3.56%	9,421
Apr 21, 2026	96.28	96.80	93.90	94.51	94.51	-0.43%	35,941
Apr 20, 2026	93.68	95.45	93.60	94.92	94.92	1.52%	38,210
Apr 17, 2026	92.68	94.85	92.40	93.50	93.50	0.58%	13,051