LON:0NRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	101.75	101.90	100.00	100.00	96.87	-2.34%	1,375
May 7, 2026	105.70	106.10	102.40	102.40	99.19	-2.66%	537
May 6, 2026	101.60	106.00	101.50	105.20	101.90	5.20%	2,656
May 5, 2026	98.10	100.90	98.55	100.00	96.87	1.47%	1,805
May 4, 2026	97.85	99.20	95.75	98.55	95.46	-0.28%	17,386
Apr 30, 2026	96.30	98.85	96.20	98.83	95.73	2.04%	4,810
Apr 29, 2026	98.13	98.35	96.85	96.85	93.81	-0.56%	1,632
Apr 28, 2026	99.10	99.50	97.20	97.40	94.35	-1.42%	2,094
Apr 27, 2026	99.15	99.35	98.35	98.80	95.70	-0.25%	6,774
Apr 24, 2026	101.20	101.30	97.70	99.04	95.94	-3.05%	39,582
Apr 23, 2026	105.05	105.10	100.80	102.16	98.96	-3.89%	50,464
Apr 22, 2026	107.35	108.00	105.50	106.30	102.97	-0.28%	88,680
Apr 21, 2026	109.45	109.50	106.50	106.60	103.26	-1.93%	299,979
Apr 20, 2026	108.75	109.20	108.20	108.70	105.29	-1.98%	1,893
Apr 17, 2026	107.60	112.00	106.90	110.90	107.42	2.59%	44,339