LON:0NRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	64.05	64.76	63.55	63.80	63.80	0.55%	50,227
Nov 9, 2026	61.10	63.45	61.00	63.45	63.45	3.34%	249
Nov 6, 2026	60.48	61.40	60.00	61.40	61.40	0.33%	3,773
Nov 5, 2026	62.75	63.20	60.95	61.20	61.20	-0.81%	11,618
Nov 4, 2026	60.23	62.60	60.20	61.70	61.70	2.83%	4,947
Nov 3, 2026	58.70	61.05	58.60	60.00	60.00	0.88%	7,315
Nov 2, 2026	59.05	59.65	58.10	59.48	59.48	2.11%	27,994
Oct 30, 2026	57.73	58.50	57.40	58.25	58.25	-0.09%	3,713
Oct 29, 2026	57.00	58.35	56.65	58.30	58.30	1.48%	3,294
Oct 28, 2026	56.73	57.80	56.15	57.45	57.45	2.04%	4,850
Oct 27, 2026	55.58	56.30	55.45	56.30	56.30	2.18%	1,067
Oct 26, 2026	55.43	56.00	55.10	55.10	55.10	1.10%	2,399
Oct 23, 2026	55.00	55.45	54.50	54.50	54.50	-0.46%	621
Oct 22, 2026	55.05	55.55	54.45	54.75	54.75	-1.17%	283
Oct 21, 2026	55.60	55.75	54.85	55.40	55.40	-0.54%	36,207
Oct 20, 2026	55.88	56.05	54.00	55.70	55.70	-0.27%	14,819
Oct 19, 2026	55.70	55.90	54.85	55.85	55.85	-1.06%	4,710
Oct 16, 2026	55.10	56.70	55.00	56.45	56.45	2.82%	308,478
Oct 15, 2026	54.00	54.90	53.15	54.90	54.90	0.27%	835
Oct 14, 2026	55.23	55.70	54.70	54.75	54.75	0.27%	463
Oct 13, 2026	55.88	56.00	54.25	54.60	54.60	-2.02%	1,893
Oct 12, 2026	55.10	55.95	55.05	55.73	55.73	1.78%	57,308
Oct 9, 2026	54.65	55.10	54.60	54.75	54.75	1.20%	5,725
Oct 8, 2026	54.48	54.85	54.00	54.10	54.10	-1.37%	137,195
Oct 7, 2026	56.73	57.20	54.85	54.85	54.85	-4.53%	15,672
Oct 6, 2026	56.98	57.80	56.80	57.45	57.45	1.86%	15,186
Oct 5, 2026	56.88	56.90	56.10	56.40	56.40	-0.27%	854
Oct 2, 2026	56.28	56.85	56.20	56.55	56.55	0.89%	438
Oct 1, 2026	55.73	56.80	55.30	56.05	56.05	0.18%	462
Sep 30, 2026	56.55	57.30	55.95	55.95	55.95	-0.89%	1,476
Sep 29, 2026	56.50	57.05	55.75	56.45	56.45	-0.09%	78,555
Sep 28, 2026	55.95	56.95	55.45	56.50	56.50	1.80%	788
Sep 25, 2026	56.30	56.90	55.50	55.50	55.50	-0.27%	422
Sep 24, 2026	56.75	57.90	55.60	55.65	55.65	-2.02%	1,519
Sep 23, 2026	57.63	58.15	56.40	56.80	56.80	-0.79%	1,749
Sep 22, 2026	56.60	58.20	56.00	57.25	57.25	1.24%	8,933
Sep 21, 2026	56.95	57.60	55.70	56.55	56.55	-1.57%	81,594
Sep 18, 2026	59.23	59.30	57.40	57.45	57.45	-4.31%	12,567
Sep 17, 2026	61.63	61.35	56.35	60.04	60.04	-20.75%	57,011
Sep 16, 2026	74.78	75.75	74.00	75.75	75.75	1.34%	51,382
Sep 15, 2026	73.03	74.95	72.90	74.75	74.75	3.39%	38,552
Sep 14, 2026	75.68	76.15	71.95	72.30	72.30	-4.17%	339
Sep 11, 2026	74.63	76.30	74.50	75.45	75.45	-4.37%	249
Sep 10, 2026	80.25	80.60	74.55	78.90	78.90	-1.75%	11,317
Sep 9, 2026	81.13	81.75	80.20	80.30	80.30	-1.11%	12,671
Sep 8, 2026	81.25	81.90	80.75	81.20	81.20	-1.22%	3,617
Sep 7, 2026	82.60	82.65	81.80	82.20	82.20	-0.54%	124,613
Sep 4, 2026	81.50	82.90	81.50	82.65	82.65	0.98%	585
Sep 3, 2026	80.63	82.20	80.25	81.85	81.85	1.36%	31,216
Sep 2, 2026	80.83	81.25	80.45	80.75	80.75	-0.37%	338