LON:0NRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	79.28	81.35	78.90	80.50	80.50	0.08%	42,025
Aug 10, 2026	81.73	81.75	78.80	80.43	80.43	-0.70%	11,931
Aug 7, 2026	82.13	82.40	81.00	81.00	81.00	-1.16%	247
Aug 6, 2026	82.25	82.45	81.45	81.95	81.95	0.24%	3,238
Aug 5, 2026	84.43	84.70	81.75	81.75	81.75	-0.55%	168
Aug 4, 2026	83.05	83.55	81.60	82.20	82.20	-0.56%	27,617
Aug 3, 2026	83.53	84.15	82.00	82.67	82.66	0.26%	30,762
Jul 31, 2026	82.25	82.50	81.95	82.45	82.45	1.42%	132
Jul 30, 2026	81.10	82.10	80.80	81.30	81.30	0.30%	16,415
Jul 29, 2026	82.63	82.60	81.05	81.05	81.05	-1.16%	474
Jul 28, 2026	83.63	84.40	81.70	82.00	82.00	-1.66%	15,290
Jul 27, 2026	82.40	84.05	82.35	83.38	83.38	1.75%	445,633
Jul 24, 2026	85.70	86.75	81.95	81.95	81.95	-3.47%	22,101
Jul 23, 2026	86.60	87.25	84.90	84.90	84.90	-2.36%	85
Jul 22, 2026	85.53	86.95	85.40	86.95	86.95	2.19%	4,010
Jul 21, 2026	84.25	85.90	83.80	85.09	85.08	1.05%	20,479
Jul 20, 2026	84.10	85.25	83.65	84.20	84.20	0.78%	16
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