Payton Planar Magnetics Ltd. (LON:0NST)
London · Delayed Price · Currency is GBP · Price in EUR 8.25
-0.05 (-0.60%)
At close: Jun 25, 2026
LON:0NST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | -0.60% | 3 |
| Jun 24, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 4 |
| Jun 23, 2026 | 8.30 | 8.40 | 8.30 | 8.30 | 8.30 | -2.35% | 2 |
| Jun 22, 2026 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | - | 4 |
| Jun 17, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | -3.41% | 4 |
| Jun 15, 2026 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | 3.53% | 6 |
| Jun 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -15.84% | 2 |
| Jun 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Jun 8, 2026 | 9.50 | 10.00 | 9.50 | 10.00 | 10.00 | 8.70% | 19 |
| Jun 5, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 4 |
| Jun 4, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 5 |
| Jun 3, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.16% | 19 |
| Jun 2, 2026 | 9.75 | 9.75 | 9.50 | 9.50 | 9.50 | 3.26% | 6 |
| Jun 1, 2026 | 9.20 | 9.75 | 9.20 | 9.20 | 9.20 | -3.16% | 12 |
| May 29, 2026 | 9.50 | 9.60 | 9.50 | 9.50 | 9.50 | 4.40% | 2 |
| May 27, 2026 | 8.55 | 9.10 | 8.25 | 9.10 | 9.10 | 5.81% | 3 |
| May 26, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| May 25, 2026 | 8.60 | 8.60 | 8.50 | 8.55 | 8.55 | 3.01% | - |
| May 22, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.78% | - |
| May 21, 2026 | 8.40 | 8.45 | 8.30 | 8.45 | 8.45 | 4.32% | 1 |
| May 18, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | -1.82% | 1 |
| May 15, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.48% | 1 |
| May 13, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| May 11, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 1.86% | 1 |
| May 8, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| May 7, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | 2.56% | 1 |
| May 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | 2 |
| Apr 29, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | 1 |
| Apr 28, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Apr 23, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Apr 22, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | 0.67% | 1 |
| Apr 21, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Apr 17, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | - | - |
| Apr 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 1 |
| Apr 14, 2026 | 7.45 | 7.45 | 7.40 | 7.45 | 7.45 | - | 1 |
| Apr 13, 2026 | 7.45 | 7.45 | 7.40 | 7.45 | 7.45 | 1.36% | 1 |
| Apr 9, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | - | 2 |
| Apr 8, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 1 |
| Apr 7, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | 7.30% | 2 |
| Mar 19, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.79% | 1 |
| Mar 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | 1 |
| Feb 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 2 |
| Feb 11, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -5.19% | 1 |
| Feb 10, 2026 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 2.27% | 3 |
| Feb 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Feb 5, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| Feb 3, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.03% | - |
| Jan 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Jan 16, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 4.00% | 1 |
| Jan 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | 11 |