LON:0NR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	94.55	94.75	88.75	91.95	91.95	-3.41%	789
Sep 3, 2026	93.48	95.65	92.90	95.20	95.20	2.37%	36
Sep 2, 2026	93.20	93.00	93.00	93.00	93.00	-0.75%	2
Sep 1, 2026	94.43	96.15	93.10	93.70	93.70	-0.74%	87
Aug 31, 2026	92.85	94.85	92.85	94.40	94.40	1.15%	310
Aug 28, 2026	90.90	93.55	91.10	93.33	93.33	3.75%	205
Aug 27, 2026	90.05	91.15	89.20	89.95	89.95	-0.17%	2,600
Aug 26, 2026	91.05	91.45	90.10	90.10	90.10	0.06%	5
Aug 25, 2026	93.50	93.90	89.50	90.05	90.05	-3.28%	70,844
Aug 24, 2026	88.78	93.75	88.70	93.10	93.10	4.55%	12,710
Aug 21, 2026	90.03	90.65	89.05	89.05	89.05	-0.56%	148
Aug 20, 2026	91.78	91.80	88.50	89.55	89.55	-3.03%	2,128
Aug 19, 2026	91.95	92.50	91.55	92.35	92.35	0.49%	31
Aug 18, 2026	92.40	93.25	91.90	91.90	91.90	-2.03%	14
Aug 17, 2026	95.08	95.70	93.80	93.80	93.80	-	21
Aug 14, 2026	92.70	93.95	93.55	93.80	93.80	-0.27%	118
Aug 13, 2026	94.68	95.20	93.30	94.05	94.05	-1.10%	16,465
Aug 12, 2026	94.73	96.05	94.10	95.10	95.10	1.39%	133
Aug 11, 2026	93.03	94.15	92.95	93.80	93.80	1.13%	1,830
Aug 10, 2026	94.33	95.00	92.75	92.75	92.75	-1.22%	28
Aug 7, 2026	96.15	96.85	93.90	93.90	93.90	-3.15%	181
Aug 6, 2026	94.85	97.40	94.85	96.95	96.95	1.89%	418
Aug 5, 2026	94.55	97.10	94.17	95.15	95.15	4.50%	756
Aug 4, 2026	90.68	92.00	90.05	91.05	91.05	0.22%	1,068
Aug 3, 2026	88.60	90.95	88.20	90.85	90.85	0.55%	577
Jul 31, 2026	86.78	90.35	88.15	90.35	90.35	5.18%	60
Jul 30, 2026	82.20	89.65	81.60	85.90	85.90	-0.46%	3,393
Jul 29, 2026	85.48	86.30	84.70	86.30	86.30	2.74%	92
Jul 28, 2026	85.68	85.80	82.70	84.00	84.00	-1.64%	1,216
Jul 27, 2026	89.83	90.20	85.40	85.40	85.40	-3.06%	6,509
Jul 24, 2026	87.78	89.45	88.10	88.10	88.10	-1.95%	103
Jul 23, 2026	89.93	91.80	89.70	89.85	89.85	-1.86%	1,313
Jul 22, 2026	86.20	91.55	85.20	91.55	91.55	6.45%	9
Jul 21, 2026	86.98	87.50	84.90	86.00	86.00	-1.09%	832
Jul 20, 2026	89.05	89.55	86.30	86.95	86.95	-2.19%	1,127
Jul 17, 2026	87.88	90.25	87.75	88.90	88.90	-2.63%	188
Jul 16, 2026	93.13	93.95	91.30	91.30	91.30	-1.51%	32
Jul 15, 2026	95.48	96.45	92.20	92.70	92.70	-4.33%	84
Jul 14, 2026	94.08	97.65	94.00	96.90	96.90	1.47%	1,322
Jul 13, 2026	91.18	95.80	90.55	95.50	95.50	4.26%	207
Jul 10, 2026	91.35	92.60	91.10	91.60	91.60	0.11%	1,110
Jul 9, 2026	89.50	92.00	88.80	91.50	91.50	3.33%	2,814
Jul 8, 2026	89.75	90.05	87.85	88.55	88.55	-2.75%	119
Jul 7, 2026	92.85	94.60	90.75	91.05	91.05	-4.01%	244
Jul 6, 2026	95.23	96.30	94.45	94.85	94.85	0.64%	640
Jul 3, 2026	91.18	94.25	90.00	94.25	94.25	4.32%	273
Jul 2, 2026	90.08	91.00	89.40	90.35	90.35	-0.55%	23
Jul 1, 2026	89.93	91.15	89.85	90.85	90.85	0.55%	346
Jun 30, 2026	89.38	91.10	88.95	90.35	90.35	-1.21%	1,244
Jun 29, 2026	91.98	93.20	88.55	91.45	91.45	-0.26%	10,434