LON:0NTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.76	20.90	20.14	20.34	20.34	-3.33%	1,117
Mar 26, 2026	20.60	21.18	20.20	21.04	21.04	1.64%	3,969
Mar 25, 2026	21.02	21.50	20.58	20.70	20.70	-0.96%	202,740
Mar 24, 2026	18.75	21.02	18.56	20.90	20.90	10.29%	38,540
Mar 23, 2026	20.88	20.98	18.88	18.95	18.95	-13.15%	18,002
Mar 20, 2026	17.89	22.50	16.92	21.82	21.82	26.05%	59,874
Mar 19, 2026	17.32	17.60	17.10	17.31	17.31	-1.98%	12,796
Mar 18, 2026	19.18	19.10	17.66	17.66	17.66	-8.69%	11,554
Mar 17, 2026	18.23	23.34	18.00	19.34	19.34	6.38%	66,366
Mar 16, 2026	17.84	18.25	17.56	18.18	18.18	2.65%	22,351
Mar 13, 2026	18.20	18.05	16.95	17.71	17.71	-3.70%	3,393
Mar 12, 2026	18.58	18.86	18.12	18.39	18.39	1.10%	3,571
Mar 11, 2026	16.35	19.21	16.29	18.19	18.19	-6.29%	6,859
Mar 10, 2026	19.17	19.51	18.92	19.41	19.41	3.49%	6,848
Mar 9, 2026	18.89	18.97	18.05	18.76	18.76	3.85%	3,154
Mar 6, 2026	18.26	18.80	18.03	18.06	18.06	1.29%	1,070
Mar 5, 2026	17.29	18.23	17.06	17.83	17.83	6.00%	655
Mar 4, 2026	16.21	16.83	16.04	16.82	16.82	5.13%	1,179
Mar 3, 2026	16.04	16.19	15.34	16.00	16.00	-1.14%	48,080
Mar 2, 2026	16.60	16.68	15.99	16.18	16.18	-4.80%	64,827
Feb 27, 2026	15.76	17.00	15.66	17.00	17.00	8.16%	6,226
Feb 26, 2026	15.44	16.13	14.98	15.72	15.72	-15.95%	317,922
Feb 25, 2026	18.50	19.19	18.33	18.70	18.70	0.48%	5,495
Feb 24, 2026	18.15	18.89	17.91	18.61	18.61	-1.90%	9,233
Feb 23, 2026	20.37	20.42	18.97	18.97	18.97	-7.73%	13,866
Feb 20, 2026	20.80	20.88	20.50	20.56	20.56	0.19%	10,352
Feb 19, 2026	20.95	21.46	20.52	20.52	20.52	-2.29%	81,581
Feb 18, 2026	21.25	21.36	20.72	21.00	21.00	-0.57%	15,853
Feb 17, 2026	19.29	21.30	19.27	21.12	21.12	8.64%	1,488
Feb 16, 2026	20.15	20.20	19.35	19.44	19.44	-2.26%	64,655
Feb 13, 2026	19.34	19.94	19.27	19.89	19.89	3.49%	42,695
Feb 12, 2026	18.58	20.08	18.56	19.22	19.22	2.00%	20,701
Feb 11, 2026	20.12	20.50	17.70	18.84	18.84	-30.68%	77,274
Feb 10, 2026	27.19	27.36	26.64	27.18	27.18	2.92%	7,437
Feb 9, 2026	26.21	26.70	26.18	26.41	26.41	5.05%	12,423
Feb 6, 2026	25.11	25.68	24.66	25.14	25.14	0.41%	37,062
Feb 5, 2026	25.16	25.28	24.92	25.04	25.04	0.26%	482
Feb 4, 2026	24.85	25.28	24.68	24.98	24.98	-0.58%	7,408
Feb 3, 2026	25.54	25.58	24.78	25.12	25.12	0.48%	465
Feb 2, 2026	25.09	25.20	24.60	25.00	25.00	-1.26%	795
Jan 30, 2026	25.79	25.88	25.24	25.32	25.32	-2.08%	430
Jan 29, 2026	26.59	26.70	25.64	25.86	25.86	-0.92%	11,602
Jan 28, 2026	26.19	26.48	25.80	26.10	26.10	-1.29%	5,815
Jan 27, 2026	27.02	27.08	26.44	26.44	26.44	-1.40%	15,981
Jan 26, 2026	27.12	27.02	26.24	26.82	26.82	-1.29%	6,366
Jan 23, 2026	27.19	27.52	26.94	27.17	27.17	-0.56%	12,366
Jan 22, 2026	25.94	27.50	25.84	27.32	27.32	8.93%	3,368
Jan 21, 2026	25.36	25.38	24.76	25.08	25.08	-1.18%	5,364
Jan 20, 2026	25.73	25.72	24.90	25.38	25.38	0.20%	1,759
Jan 19, 2026	25.40	26.20	25.10	25.33	25.33	-0.12%	1,564