LON:0NTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	31.24	31.40	31.14	31.25	31.25	0.29%	931
Nov 9, 2026	30.97	31.22	30.52	31.16	31.16	-0.34%	6,463
Nov 6, 2026	30.74	31.60	30.38	31.27	31.27	0.73%	59,488
Nov 5, 2026	32.15	32.34	31.00	31.04	31.04	-3.60%	2,634
Nov 4, 2026	32.02	32.20	31.48	32.20	32.20	-	723
Nov 3, 2026	32.39	32.56	32.20	32.20	32.20	-1.29%	50,769
Nov 2, 2026	31.88	33.14	31.34	32.62	32.62	1.81%	39,058
Oct 30, 2026	32.55	33.88	32.04	32.04	32.04	0.61%	136,685
Oct 29, 2026	32.40	32.54	31.72	31.85	31.85	-1.22%	154,145
Oct 28, 2026	32.33	33.18	32.04	32.24	32.24	-1.26%	107,554
Oct 27, 2026	33.30	33.82	32.49	32.65	32.65	-1.06%	170,311
Oct 26, 2026	31.54	34.04	31.26	33.00	33.00	4.54%	254,855
Oct 23, 2026	32.14	32.56	31.57	31.57	31.57	-1.30%	99,002
Oct 22, 2026	32.43	32.32	31.62	31.98	31.98	-0.34%	129,947
Oct 21, 2026	32.65	32.82	32.00	32.09	32.09	-0.95%	50,876
Oct 20, 2026	32.65	32.72	31.70	32.40	32.40	-0.98%	95,673
Oct 19, 2026	30.49	32.72	30.34	32.72	32.72	7.49%	17,741
Oct 16, 2026	28.85	30.44	28.70	30.44	30.44	4.53%	100,676
Oct 15, 2026	29.47	29.54	29.10	29.12	29.12	-0.82%	1,056
Oct 14, 2026	29.20	29.44	28.92	29.36	29.36	0.96%	1,096
Oct 13, 2026	29.21	29.28	28.96	29.08	29.08	0.76%	7
Oct 12, 2026	28.68	29.06	28.36	28.86	28.86	0.98%	72
Oct 9, 2026	28.67	29.18	28.50	28.58	28.58	0.07%	153
Oct 8, 2026	28.76	29.12	28.42	28.56	28.56	-1.31%	2,084
Oct 7, 2026	28.42	28.94	28.22	28.94	28.94	2.48%	194
Oct 6, 2026	28.45	29.20	28.04	28.24	28.24	0.21%	380
Oct 5, 2026	27.63	28.30	27.50	28.18	28.18	2.10%	34
Oct 2, 2026	27.56	27.94	27.26	27.60	27.60	-1.78%	209
Oct 1, 2026	28.49	28.42	27.56	28.10	28.10	-2.50%	514
Sep 30, 2026	27.37	29.64	27.30	28.82	28.82	4.04%	20,148
Sep 29, 2026	27.17	27.80	27.14	27.70	27.70	0.22%	685
Sep 28, 2026	26.05	27.66	25.92	27.64	27.64	7.30%	283
Sep 25, 2026	26.37	26.70	25.76	25.76	25.76	-2.35%	159
Sep 24, 2026	26.82	26.92	26.22	26.38	26.38	-0.30%	684
Sep 23, 2026	26.44	26.66	26.46	26.46	26.46	-1.05%	1,033
Sep 22, 2026	26.35	26.90	26.26	26.74	26.74	0.83%	615
Sep 21, 2026	27.08	27.06	26.52	26.52	26.52	-1.78%	839
Sep 18, 2026	27.66	27.52	26.88	27.00	27.00	-1.96%	904
Sep 17, 2026	27.90	27.76	27.54	27.54	27.54	-0.94%	592
Sep 16, 2026	27.93	27.96	27.64	27.80	27.80	0.36%	66
Sep 15, 2026	27.72	27.70	27.14	27.70	27.70	1.69%	41
Sep 14, 2026	28.36	28.66	27.24	27.24	27.24	-3.81%	197
Sep 11, 2026	29.12	29.22	28.30	28.32	28.32	-2.68%	2,302
Sep 10, 2026	29.10	29.30	28.76	29.10	29.10	0.34%	1,328
Sep 9, 2026	28.55	29.32	28.40	29.00	29.00	1.97%	23
Sep 8, 2026	29.71	30.06	28.42	28.44	28.44	-3.66%	16,018
Sep 7, 2026	28.34	29.52	27.98	29.52	29.52	4.46%	4,063
Sep 4, 2026	28.14	28.42	27.50	28.26	28.26	0.93%	500
Sep 3, 2026	27.88	28.44	27.86	28.00	28.00	-0.50%	1,225
Sep 2, 2026	27.43	28.50	26.94	28.14	28.14	3.68%	1,439