LON:0NSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	5.86	5.77	5.75	5.75	5.75	-1.88%	717
Sep 8, 2026	5.78	5.87	5.83	5.86	5.86	0.17%	589
Sep 7, 2026	5.97	5.87	5.83	5.85	5.85	-1.68%	631
Sep 4, 2026	5.87	5.95	5.86	5.95	5.95	1.36%	625
Sep 3, 2026	5.90	5.88	5.87	5.87	5.87	-0.68%	800
Sep 2, 2026	6.08	6.01	5.91	5.91	5.91	-3.27%	2,085
Sep 1, 2026	6.21	6.11	6.11	6.11	6.11	-1.61%	6
Aug 31, 2026	6.24	6.24	6.21	6.21	6.21	-0.72%	458
Aug 28, 2026	6.26	6.23	6.16	6.26	6.26	0.08%	2,825
Aug 27, 2026	6.29	6.28	6.25	6.25	6.25	-0.71%	924
Aug 26, 2026	6.30	6.30	6.30	6.30	6.30	-1.85%	-
Aug 25, 2026	6.50	6.46	6.38	6.41	6.41	-1.02%	20,445
Aug 24, 2026	6.40	6.48	6.48	6.48	6.48	1.81%	15
Aug 21, 2026	6.37	6.37	6.37	6.37	6.37	-	-
Aug 20, 2026	6.37	6.37	6.37	6.37	6.37	0.32%	-
Aug 19, 2026	6.35	6.35	6.35	6.35	6.35	0.24%	-
Aug 18, 2026	6.37	6.39	6.31	6.33	6.33	-0.16%	182
Aug 17, 2026	6.45	6.42	6.34	6.34	6.34	-1.86%	199
Aug 14, 2026	6.46	6.46	6.46	6.46	6.46	0.94%	-
Aug 13, 2026	6.40	6.40	6.40	6.40	6.40	0.47%	-
Aug 12, 2026	6.42	6.43	6.37	6.37	6.37	-0.78%	638
Aug 11, 2026	6.42	6.42	6.42	6.42	6.42	-0.31%	-
Aug 10, 2026	6.48	6.53	6.40	6.44	6.44	-	1,855
Aug 7, 2026	6.35	6.45	6.34	6.44	6.44	1.74%	1,472
Aug 6, 2026	6.39	6.40	6.33	6.33	6.33	-0.78%	2,537
Aug 5, 2026	6.37	6.38	6.36	6.38	6.38	0.47%	140
Aug 4, 2026	6.41	6.36	6.33	6.35	6.35	-0.78%	377
Aug 3, 2026	6.40	6.40	6.40	6.40	6.40	-0.62%	-
Jul 31, 2026	6.44	6.44	6.42	6.44	6.44	-0.31%	500
Jul 30, 2026	6.47	6.59	6.46	6.46	6.46	0.16%	4,113
Jul 29, 2026	6.46	6.49	6.45	6.45	6.45	-1.68%	1,247
Jul 28, 2026	6.33	6.56	6.38	6.56	6.56	3.23%	431
Jul 27, 2026	6.36	6.36	6.36	6.36	6.36	2.25%	-
Jul 24, 2026	6.22	6.22	6.22	6.22	6.22	-2.74%	-
Jul 23, 2026	6.47	6.39	6.34	6.39	6.39	-1.08%	479
Jul 22, 2026	6.27	6.46	6.29	6.46	6.46	2.62%	2,003
Jul 21, 2026	6.30	6.30	6.30	6.30	6.30	-5.48%	-
Jul 20, 2026	6.91	6.76	6.66	6.66	6.66	-3.48%	1,680
Jul 17, 2026	6.90	6.90	6.90	6.90	6.90	-0.14%	-
Jul 16, 2026	6.91	6.91	6.91	6.91	6.91	0.88%	-
Jul 15, 2026	6.85	6.85	6.85	6.85	6.85	0.74%	-
Jul 14, 2026	6.80	6.80	6.80	6.80	6.80	0.37%	-
Jul 13, 2026	6.78	6.78	6.78	6.78	6.78	0.67%	-
Jul 10, 2026	6.74	6.77	6.73	6.73	6.73	-0.59%	669
Jul 9, 2026	6.78	6.78	6.72	6.77	6.77	-	3,831
Jul 8, 2026	6.80	6.80	6.72	6.77	6.77	-0.59%	1,594
Jul 7, 2026	6.78	6.91	6.81	6.81	6.81	0.15%	4,022
Jul 6, 2026	6.84	6.87	6.79	6.80	6.80	-1.16%	9,152
Jul 3, 2026	6.88	6.88	6.88	6.88	6.88	2.53%	-
Jul 2, 2026	6.58	6.71	6.66	6.71	6.71	1.82%	255