LON:0NTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 1, 2026	28.23	28.30	26.96	27.14	27.14	-3.28%	1,897
Aug 31, 2026	26.60	28.06	26.38	28.06	28.06	6.69%	108
Aug 28, 2026	26.30	26.38	25.28	26.30	26.30	-0.08%	8,449
Aug 27, 2026	25.25	26.66	25.42	26.32	26.32	4.20%	518
Aug 26, 2026	25.52	25.84	25.12	25.26	25.26	0.24%	246
Aug 25, 2026	26.11	26.38	24.96	25.20	25.20	-9.09%	41,923
Aug 24, 2026	27.46	27.90	27.32	27.72	27.72	-0.07%	75
Aug 21, 2026	27.39	27.74	27.32	27.74	27.74	1.61%	417
Aug 20, 2026	27.42	27.62	27.16	27.30	27.30	-1.44%	2,336
Aug 19, 2026	27.97	28.10	27.42	27.70	27.70	-0.43%	483
Aug 18, 2026	27.69	28.00	27.60	27.82	27.82	2.35%	133
Aug 17, 2026	27.09	27.32	26.92	27.18	27.18	1.34%	105
Aug 14, 2026	26.96	27.12	26.66	26.82	26.82	-1.40%	95
Aug 13, 2026	27.03	27.52	27.00	27.20	27.20	0.97%	93,621
Aug 12, 2026	27.77	27.90	26.74	26.94	26.94	-0.44%	42
Aug 11, 2026	25.90	27.12	25.60	27.06	27.06	4.56%	1,520
Aug 10, 2026	26.55	26.56	25.80	25.88	25.88	-0.84%	2,833
Aug 7, 2026	26.61	27.16	26.10	26.10	26.10	-3.19%	267
Aug 6, 2026	26.40	26.98	26.30	26.96	26.96	2.12%	172
Aug 5, 2026	28.67	28.74	26.28	26.40	26.40	-2.73%	1,538
Aug 4, 2026	27.70	27.88	27.02	27.14	27.14	-3.21%	651
Aug 3, 2026	27.15	28.30	26.92	28.04	28.04	1.01%	188
Jul 31, 2026	27.83	28.12	27.60	27.76	27.76	-0.22%	127
Jul 30, 2026	28.11	28.60	27.52	27.82	27.82	-1.28%	32,736
Jul 29, 2026	31.61	31.48	28.18	28.18	28.18	6.18%	348,632
Jul 28, 2026	28.11	28.08	26.46	26.54	26.54	-5.69%	53,142
Jul 27, 2026	27.45	29.34	27.06	28.14	28.14	8.90%	3,393
Jul 24, 2026	26.47	26.46	25.28	25.84	25.84	-2.05%	10,515
Jul 23, 2026	26.44	27.10	26.30	26.38	26.38	-1.27%	2,384
Jul 22, 2026	27.13	27.16	26.56	26.72	26.72	-1.33%	1,927
Jul 21, 2026	28.15	28.20	26.94	27.08	27.08	-4.24%	21,199
Jul 20, 2026	29.00	29.04	28.28	28.28	28.28	-1.81%	742
Jul 17, 2026	28.94	29.34	28.62	28.80	28.80	-0.76%	14
Jul 16, 2026	29.13	29.34	28.80	29.02	29.02	-1.36%	418
Jul 15, 2026	29.16	29.60	28.64	29.42	29.42	1.45%	1,166
Jul 14, 2026	28.60	29.46	28.40	29.00	29.00	1.75%	1,368
Jul 13, 2026	28.45	29.44	28.14	28.50	28.50	-0.63%	1,097
Jul 10, 2026	28.92	29.54	28.54	28.68	28.68	-1.78%	41
Jul 9, 2026	29.24	30.44	28.36	29.20	29.20	0.76%	1,518
Jul 8, 2026	29.13	30.22	28.78	28.98	28.98	0.35%	2,758
Jul 7, 2026	29.64	30.18	27.82	28.88	28.88	-2.10%	5,695
Jul 6, 2026	28.10	29.60	27.90	29.50	29.50	5.36%	14,560