Payton Planar Magnetics Ltd. (LON:0NST)
London · Delayed Price · Currency is GBP · Price in EUR 8.20
0.00 (0.00%)
At close: Jul 14, 2026
LON:0NST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 7.99 | - | 4 |
| Jul 10, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.99 | -0.61% | 6 |
| Jul 7, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.04 | 1.23% | 2 |
| Jul 3, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.94 | -1.21% | - |
| Jul 1, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.04 | - | 4 |
| Jun 25, 2026 | 8.10 | 8.25 | 8.10 | 8.25 | 8.04 | -0.60% | 3 |
| Jun 24, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.09 | - | 4 |
| Jun 23, 2026 | 8.30 | 8.40 | 8.30 | 8.30 | 8.09 | -2.35% | 2 |
| Jun 22, 2026 | 8.30 | 8.50 | 8.30 | 8.50 | 8.28 | - | 3 |
| Jun 17, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.28 | -3.41% | 4 |
| Jun 15, 2026 | 8.65 | 8.80 | 8.65 | 8.80 | 8.57 | 3.53% | 6 |
| Jun 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.28 | -15.84% | 2 |
| Jun 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.84 | 1.00% | - |
| Jun 8, 2026 | 9.50 | 10.00 | 9.50 | 10.00 | 9.74 | 8.70% | 19 |
| Jun 5, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.96 | - | 4 |
| Jun 4, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.96 | - | 5 |
| Jun 3, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.96 | -3.16% | 19 |
| Jun 2, 2026 | 9.75 | 9.75 | 9.50 | 9.50 | 9.25 | 3.26% | 6 |
| Jun 1, 2026 | 9.20 | 9.75 | 9.20 | 9.20 | 8.96 | -3.16% | 12 |
| May 29, 2026 | 9.50 | 9.60 | 9.50 | 9.50 | 9.25 | 4.40% | 2 |
| May 27, 2026 | 8.55 | 9.10 | 8.25 | 9.10 | 8.86 | 5.81% | 3 |
| May 26, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.38 | 0.58% | - |
| May 25, 2026 | 8.60 | 8.60 | 8.50 | 8.55 | 8.33 | 3.01% | - |
| May 22, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.09 | -1.78% | - |
| May 21, 2026 | 8.40 | 8.45 | 8.30 | 8.45 | 8.23 | 4.32% | 1 |
| May 18, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 7.89 | -1.82% | 1 |
| May 15, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.04 | 2.48% | 1 |
| May 13, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.84 | -1.83% | - |
| May 11, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 7.99 | 1.86% | 1 |
| May 8, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.84 | 0.63% | - |
| May 7, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 7.79 | 2.56% | 1 |
| May 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.60 | 0.65% | 2 |
| Apr 29, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.55 | 1.31% | 1 |
| Apr 28, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.45 | 1.32% | - |
| Apr 23, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.35 | - | - |
| Apr 22, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.35 | 0.67% | 1 |
| Apr 21, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.31 | 0.67% | - |
| Apr 17, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.26 | - | - |
| Apr 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.26 | - | 1 |
| Apr 14, 2026 | 7.45 | 7.45 | 7.40 | 7.45 | 7.26 | - | 1 |
| Apr 13, 2026 | 7.45 | 7.45 | 7.40 | 7.45 | 7.26 | 1.36% | 2 |
| Apr 9, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.16 | - | 1 |
| Apr 8, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.16 | - | 1 |
| Apr 7, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.16 | 7.30% | 2 |
| Mar 19, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.67 | 3.79% | 1 |
| Mar 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.43 | 3.13% | 1 |
| Feb 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.23 | - | 2 |
| Feb 11, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.23 | -5.19% | 1 |
| Feb 10, 2026 | 6.60 | 6.75 | 6.60 | 6.75 | 6.58 | 2.27% | 3 |
| Feb 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.43 | - | - |