LON:0NRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	96.98	97.45	87.00	96.40	96.40	-1.33%	483,247
May 12, 2026	100.13	100.50	97.70	97.70	97.70	-3.74%	14,177
May 11, 2026	99.93	101.50	98.40	101.50	101.50	1.50%	9,332
May 8, 2026	101.75	101.90	100.00	100.00	100.00	-2.34%	1,375
May 7, 2026	105.70	106.10	102.40	102.40	102.40	-2.66%	537
May 6, 2026	101.60	106.00	101.50	105.20	105.20	5.20%	2,656
May 5, 2026	98.10	100.90	98.55	100.00	100.00	1.47%	1,805
May 4, 2026	97.85	99.20	95.75	98.55	98.55	-0.28%	17,386
Apr 30, 2026	96.30	98.85	96.20	98.83	98.83	2.04%	4,810
Apr 29, 2026	98.13	98.35	96.85	96.85	96.85	-0.56%	1,632
Apr 28, 2026	99.10	99.50	97.20	97.40	97.40	-1.42%	2,094
Apr 27, 2026	99.15	99.35	98.35	98.80	98.80	-0.25%	6,774
Apr 24, 2026	101.20	101.30	97.70	99.04	99.04	-3.05%	39,582
Apr 23, 2026	105.05	105.10	100.80	102.16	102.16	-3.89%	50,464
Apr 22, 2026	107.35	108.00	105.50	106.30	106.30	-0.28%	88,680
Apr 21, 2026	109.45	109.50	106.50	106.60	106.60	-1.93%	299,979
Apr 20, 2026	108.75	109.20	108.20	108.70	108.70	-1.98%	1,893
Apr 17, 2026	107.60	112.00	106.90	110.90	110.90	2.59%	44,339
Apr 16, 2026	108.15	108.80	107.20	108.10	108.10	-	3,413
Apr 15, 2026	111.65	111.90	108.10	108.10	108.10	-3.05%	83,207
Apr 14, 2026	109.40	112.70	109.30	111.50	111.50	1.55%	3,130
Apr 13, 2026	108.35	109.80	108.20	109.80	109.80	-0.81%	248
Apr 10, 2026	109.55	112.10	108.70	110.70	110.70	1.37%	5,665
Apr 9, 2026	110.30	110.50	109.00	109.20	109.20	-1.97%	4,866
Apr 8, 2026	108.45	112.00	107.00	111.40	111.40	7.43%	14,787
Apr 7, 2026	102.80	103.70	102.00	103.70	103.70	1.87%	4,759
Apr 2, 2026	100.95	102.60	100.00	101.80	101.80	-1.45%	1,906
Apr 1, 2026	102.10	104.40	101.00	103.30	103.30	5.41%	10,605
Mar 31, 2026	97.05	99.10	96.50	98.00	98.00	1.40%	9,348
Mar 30, 2026	97.48	97.75	96.50	96.65	96.65	-2.08%	1,681
Mar 27, 2026	99.93	100.10	97.40	98.70	98.70	-1.15%	4,198
Mar 26, 2026	101.15	101.20	99.15	99.85	99.85	-3.47%	3,700
Mar 25, 2026	101.85	103.80	101.40	103.44	103.44	3.24%	11,676
Mar 24, 2026	100.50	100.70	98.45	100.20	100.20	-0.69%	18,460
Mar 23, 2026	93.73	102.90	93.10	100.90	100.90	5.16%	33,992
Mar 20, 2026	99.05	100.10	95.70	95.95	95.95	-2.54%	26,654
Mar 19, 2026	100.50	100.70	97.60	98.45	98.45	-3.76%	5,538
Mar 18, 2026	103.95	104.70	101.90	102.30	102.30	0.29%	47,005
Mar 17, 2026	99.68	102.00	98.45	102.00	102.00	1.69%	1,737
Mar 16, 2026	99.55	100.80	98.30	100.30	100.30	1.06%	3,820
Mar 13, 2026	101.05	101.30	99.05	99.25	99.25	-3.36%	3,806
Mar 12, 2026	106.30	106.50	101.40	102.70	102.70	-3.75%	1,806
Mar 11, 2026	106.80	107.50	105.80	106.70	106.70	-2.07%	9,321
Mar 10, 2026	105.55	109.20	105.30	108.95	108.95	6.50%	13,092
Mar 9, 2026	99.98	103.60	99.00	102.30	102.30	-1.74%	7,348
Mar 6, 2026	108.10	108.90	102.90	104.11	104.11	-3.78%	6,847
Mar 5, 2026	107.95	111.20	107.40	108.20	108.20	-	45,781
Mar 4, 2026	107.25	109.40	105.40	108.20	108.20	-1.40%	31,323
Mar 3, 2026	112.75	113.40	108.20	109.73	109.73	-5.57%	57,933
Mar 2, 2026	114.55	117.30	113.20	116.20	116.20	-2.43%	37,815