LON:0NRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	83.18	83.55	82.30	83.55	83.55	0.06%	140,297
Jul 16, 2026	85.23	85.35	83.25	83.50	83.50	-1.94%	105,814
Jul 15, 2026	82.85	85.30	82.70	85.15	85.15	2.16%	485
Jul 14, 2026	82.15	83.50	81.75	83.35	83.35	0.79%	15,176
Jul 13, 2026	82.45	83.05	82.00	82.70	82.70	-0.24%	2,055
Jul 10, 2026	83.20	83.40	82.75	82.90	82.90	-0.60%	43,143
Jul 9, 2026	84.28	84.55	83.00	83.40	83.40	-0.48%	59,730
Jul 8, 2026	84.80	84.90	82.60	83.80	83.80	-2.73%	110
Jul 7, 2026	86.13	87.25	86.05	86.15	86.15	0.06%	4,389
Jul 6, 2026	88.30	88.50	85.75	86.10	86.10	-2.82%	19,412
Jul 3, 2026	84.15	88.60	84.00	88.60	88.60	6.30%	223
Jul 2, 2026	81.40	83.35	81.05	83.35	83.35	2.77%	355
Jul 1, 2026	80.78	82.10	80.35	81.10	81.10	1.25%	370
Jun 30, 2026	81.25	81.75	79.90	80.10	80.10	-0.37%	2,176
Jun 29, 2026	82.78	82.95	80.20	80.40	80.40	-1.95%	38,733
Jun 26, 2026	83.50	83.90	81.95	82.00	82.00	-2.26%	6,222
Jun 25, 2026	83.75	83.95	83.55	83.90	83.90	1.27%	312
Jun 24, 2026	83.80	83.75	81.65	82.85	82.85	-1.31%	121,557
Jun 23, 2026	83.73	84.00	83.20	83.95	83.95	-1.29%	76,392
Jun 22, 2026	86.15	86.50	84.80	85.05	85.05	-1.85%	1,636
Jun 19, 2026	86.55	86.90	86.00	86.65	86.65	0.81%	111,663
Jun 18, 2026	86.83	87.20	85.95	85.95	85.95	-2.11%	1,366
Jun 17, 2026	85.50	87.80	85.50	87.80	87.80	3.54%	53,684
Jun 16, 2026	85.65	86.70	84.65	84.80	84.80	-0.07%	34,923
Jun 15, 2026	85.58	86.05	84.05	84.86	84.86	6.34%	26,142
Jun 12, 2026	79.35	80.80	79.10	79.80	79.80	2.90%	15,826
Jun 11, 2026	80.35	80.70	77.40	77.55	77.55	-3.54%	74,774
Jun 10, 2026	80.43	81.30	79.10	80.40	80.40	0.56%	13,888
Jun 9, 2026	80.48	81.80	79.80	79.95	79.95	-1.42%	1,015
Jun 8, 2026	79.50	81.15	79.40	81.10	81.10	0.31%	1,420
Jun 5, 2026	80.33	81.55	80.05	80.85	80.85	1.19%	2,210
Jun 4, 2026	81.90	82.25	79.40	79.90	79.90	-2.14%	26,002
Jun 3, 2026	81.73	82.15	79.60	81.65	81.65	-2.57%	2,000
Jun 2, 2026	85.68	85.75	83.60	83.80	83.80	-1.41%	1,675
Jun 1, 2026	88.38	88.80	84.45	85.00	85.00	-3.74%	18,546
May 29, 2026	88.88	89.00	87.00	88.30	88.30	-0.51%	50,221
May 28, 2026	89.05	90.30	87.95	88.75	88.75	-0.56%	1,774
May 27, 2026	90.33	90.60	89.10	89.25	89.25	-3.09%	18,892
May 26, 2026	91.88	92.10	90.40	92.10	92.10	0.77%	277,917
May 25, 2026	89.60	91.40	89.50	91.40	91.40	3.80%	1,571
May 22, 2026	87.73	88.30	86.95	88.05	88.05	1.44%	8,558
May 21, 2026	85.93	87.60	85.95	86.80	86.80	0.29%	2,959
May 20, 2026	88.75	89.40	87.95	89.35	86.55	1.59%	2,666
May 19, 2026	87.08	88.40	86.45	87.95	85.19	1.38%	3,177
May 18, 2026	85.03	86.75	84.50	86.75	84.03	0.17%	6,796
May 15, 2026	88.18	89.00	86.60	86.60	83.89	-3.72%	7,292
May 14, 2026	90.58	92.50	89.70	89.95	87.13	-6.69%	13,929
May 13, 2026	96.98	97.45	87.00	96.40	93.38	-1.33%	483,247
May 12, 2026	100.13	100.50	97.70	97.70	94.64	-3.74%	14,177
May 11, 2026	99.93	101.50	98.40	101.50	98.32	1.50%	9,332