LON:0NRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	9.54	9.78	9.38	9.58	9.58	0.18%	963,595
Jun 1, 2026	9.63	9.75	9.38	9.56	9.56	-0.68%	2,234,093
May 29, 2026	9.64	9.86	9.46	9.63	9.63	0.29%	712,524
May 28, 2026	9.59	9.75	9.37	9.60	9.60	0.07%	2,039,046
May 27, 2026	9.83	9.99	9.57	9.59	9.59	-2.40%	1,136,463
May 26, 2026	9.81	10.00	9.62	9.83	9.83	0.28%	2,585,442
May 25, 2026	9.76	9.95	9.58	9.80	9.80	0.82%	398,852
May 22, 2026	9.74	9.77	9.67	9.72	9.72	-0.41%	2,555,275
May 21, 2026	9.64	9.85	9.44	9.76	9.76	0.94%	1,613,782
May 20, 2026	9.60	9.75	9.38	9.67	9.67	1.16%	5,253,185
May 19, 2026	9.69	9.89	9.51	9.56	9.56	-0.60%	845,934
May 18, 2026	9.41	9.66	9.23	9.62	9.62	1.39%	1,879,314
May 15, 2026	9.73	9.90	9.47	9.48	9.48	-2.40%	1,170,303
May 14, 2026	9.73	9.96	9.58	9.72	9.72	-0.21%	788,500
May 13, 2026	9.76	9.96	9.58	9.74	9.74	0.15%	822,059
May 12, 2026	9.83	10.02	9.64	9.72	9.72	-1.63%	1,954,285
May 11, 2026	9.63	9.89	9.37	9.88	9.88	2.68%	2,077,362
May 8, 2026	9.69	9.87	9.49	9.63	9.63	-0.26%	3,368,272
May 7, 2026	9.85	10.09	9.63	9.65	9.65	-1.99%	963,938
May 6, 2026	9.78	9.96	9.59	9.85	9.85	1.40%	1,070,142
May 5, 2026	9.68	9.86	9.48	9.71	9.71	0.37%	1,591,572
May 4, 2026	9.88	9.88	9.62	9.67	9.67	-2.06%	1,815,753
May 1, 2026	9.88	9.88	9.88	9.88	9.88	-0.47%	-
Apr 30, 2026	9.74	9.96	9.44	9.92	9.92	1.88%	1,763,095
Apr 29, 2026	9.91	9.91	9.62	9.74	9.74	-2.05%	1,657,784
Apr 28, 2026	9.81	9.99	9.61	9.95	9.95	1.57%	807,097
Apr 27, 2026	9.84	9.86	9.73	9.79	9.79	-0.31%	2,119,642
Apr 24, 2026	9.87	10.07	9.64	9.82	9.82	-0.64%	1,243,071
Apr 23, 2026	9.73	9.96	9.55	9.88	9.88	1.04%	885,523
Apr 22, 2026	9.72	9.88	9.50	9.78	9.78	0.91%	2,274,909
Apr 21, 2026	9.76	9.94	9.56	9.69	9.69	-0.38%	1,057,818
Apr 20, 2026	9.72	9.78	9.69	9.73	9.73	0.04%	1,084,244
Apr 17, 2026	9.73	9.86	9.48	9.73	9.73	0.32%	1,311,182
Apr 16, 2026	9.74	9.96	9.57	9.70	9.70	-0.44%	832,117
Apr 15, 2026	9.89	9.94	9.73	9.74	9.74	-1.44%	1,461,723
Apr 14, 2026	9.85	10.03	9.66	9.88	9.88	0.59%	1,395,443
Apr 13, 2026	9.84	9.89	9.76	9.82	9.82	-0.44%	1,163,961
Apr 10, 2026	9.88	9.95	9.80	9.87	9.87	-0.10%	2,579,500
Apr 9, 2026	9.86	9.94	9.82	9.88	9.88	0.25%	4,489,756
Apr 8, 2026	9.74	10.21	9.76	9.85	9.85	0.86%	2,687,548
Apr 7, 2026	9.73	9.87	9.71	9.77	9.77	0.14%	1,132,025
Apr 2, 2026	9.60	9.78	9.41	9.75	9.75	0.70%	2,462,414
Apr 1, 2026	9.38	9.73	9.34	9.69	9.69	3.31%	1,907,734
Mar 31, 2026	9.39	9.52	9.35	9.38	9.38	-0.31%	5,253,929
Mar 30, 2026	9.12	9.43	9.14	9.40	9.40	2.82%	1,177,766
Mar 27, 2026	9.22	9.26	9.01	9.15	9.15	-0.25%	2,965,954
Mar 26, 2026	9.28	9.38	9.03	9.17	9.17	-1.35%	2,062,597
Mar 25, 2026	9.23	9.39	9.24	9.30	9.30	0.94%	1,074,415
Mar 24, 2026	9.18	9.27	8.91	9.21	9.21	1.56%	2,535,015
Mar 23, 2026	9.01	9.34	8.83	9.07	9.07	-3.92%	2,405,277