LON:0NR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	104.35	105.60	103.50	105.60	105.60	0.57%	6,117
Jun 2, 2026	102.20	105.00	101.50	105.00	105.00	3.65%	2,174
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
Apr 16, 2026	91.78	94.70	91.50	92.96	92.96	2.82%	61,657
Apr 15, 2026	90.10	91.95	89.35	90.40	90.40	1.46%	15,845
Apr 14, 2026	90.63	91.35	89.05	89.10	89.10	-1.76%	404
Apr 13, 2026	88.48	90.70	88.70	90.70	90.70	-0.82%	22,403
Apr 10, 2026	88.88	91.95	88.00	91.45	91.45	3.16%	2,594
Apr 9, 2026	89.20	90.45	87.25	88.65	88.65	0.40%	2,787
Apr 8, 2026	87.28	88.55	84.50	88.30	88.30	3.21%	50,771
Apr 7, 2026	81.30	86.70	80.90	85.55	85.55	4.58%	1,299
Apr 2, 2026	81.48	83.25	81.30	81.80	81.80	-1.51%	4,535
Apr 1, 2026	86.08	86.50	82.95	83.05	83.05	-2.47%	35,940
Mar 31, 2026	82.45	85.75	81.65	85.15	85.15	3.46%	13,875
Mar 30, 2026	80.43	83.05	80.10	82.30	82.30	1.92%	1,864
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