Payton Planar Magnetics Ltd. (LON:0NST)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 7.60
0.00 (0.00%)
At close: Nov 5, 2026
LON:0NST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4.83% | - |
| Oct 30, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | - |
| Oct 29, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 5.63% | 1 |
| Oct 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Oct 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.64% | 7 |
| Oct 19, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 2 |
| Oct 16, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 2 |
| Oct 15, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 4.86% | 4 |
| Oct 14, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.64% | 4 |
| Oct 12, 2026 | 7.25 | 7.55 | 7.25 | 7.55 | 7.55 | 3.42% | - |
| Oct 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 1 |
| Oct 1, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | -3.95% | 2 |
| Sep 21, 2026 | 7.85 | 7.85 | 7.60 | 7.60 | 7.60 | 4.83% | 15 |
| Sep 17, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -7.64% | 1 |
| Sep 16, 2026 | 7.50 | 7.85 | 7.50 | 7.85 | 7.85 | 4.67% | 1 |
| Sep 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -4.46% | 1 |
| Sep 7, 2026 | 7.50 | 7.85 | 7.50 | 7.85 | 7.85 | - | 3 |
| Sep 4, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | - | 18 |
| Sep 2, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | 4 |
| Aug 31, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | - | 18 |
| Aug 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 5 |
| Aug 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1 |
| Aug 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1 |
| Aug 7, 2026 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | - | 2 |
| Aug 6, 2026 | 8.00 | 8.00 | 7.85 | 8.00 | 8.00 | 0.63% | 3 |
| Aug 5, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | 7 |
| Aug 4, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -2.48% | 1 |
| Jul 29, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.42% | 1 |
| Jul 28, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 1 |
| Jul 21, 2026 | 8.05 | 8.25 | 8.05 | 8.25 | 8.25 | 3.28% | 3 |
| 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 |