LON:0NTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.03	34.10	34.00	34.10	34.10	-0.87%	-
Mar 26, 2026	34.23	34.40	34.35	34.40	34.40	-0.15%	-
Mar 25, 2026	34.23	34.45	33.85	34.45	34.45	1.62%	1,504
Mar 24, 2026	33.68	33.90	33.80	33.90	33.90	-0.73%	1
Mar 23, 2026	33.15	34.15	32.90	34.15	34.15	0.15%	61
Mar 20, 2026	34.20	34.30	34.00	34.10	34.10	-0.15%	4,901
Mar 19, 2026	33.48	34.20	33.50	34.15	34.15	1.49%	12
Mar 18, 2026	33.25	33.65	33.30	33.65	33.65	1.51%	-
Mar 17, 2026	33.55	33.60	33.15	33.15	33.15	-1.49%	443
Mar 16, 2026	33.75	33.65	33.60	33.65	33.65	-	-
Mar 13, 2026	32.60	33.65	33.45	33.65	33.65	1.97%	-
Mar 12, 2026	34.00	34.50	33.00	33.00	33.00	-1.79%	4
Mar 11, 2026	34.05	34.10	32.50	33.60	33.60	-2.33%	4,623
Mar 10, 2026	34.13	34.40	34.25	34.40	34.40	1.78%	1
Mar 9, 2026	34.03	34.20	33.70	33.80	33.80	-1.31%	3
Mar 6, 2026	34.03	34.50	34.25	34.25	34.25	0.59%	-
Mar 5, 2026	33.73	34.25	33.80	34.05	34.05	1.34%	422
Mar 4, 2026	33.60	33.70	33.60	33.60	33.60	-0.74%	-
Mar 3, 2026	34.13	34.30	33.85	33.85	33.85	-2.17%	1
Mar 2, 2026	33.20	34.60	34.25	34.60	34.60	-0.57%	12
Feb 27, 2026	34.85	34.85	34.75	34.80	34.80	0.14%	3
Feb 26, 2026	35.08	35.05	34.75	34.75	34.75	-0.71%	2,120
Feb 25, 2026	34.93	35.20	34.80	35.00	35.00	-0.28%	1,812
Feb 24, 2026	35.08	35.20	35.05	35.10	35.10	-	-
Feb 23, 2026	35.05	35.10	35.10	35.10	35.10	-0.28%	-
Feb 20, 2026	35.15	35.20	34.95	35.20	35.20	-	10
Feb 19, 2026	35.15	35.25	35.10	35.20	35.20	-	100
Feb 18, 2026	34.68	35.20	34.60	35.20	35.20	1.73%	30
Feb 17, 2026	34.70	34.75	34.55	34.60	34.60	0.14%	-
Feb 16, 2026	34.65	34.85	34.55	34.55	34.55	-0.14%	3
Feb 13, 2026	34.40	34.60	34.25	34.60	34.60	0.14%	-
Feb 12, 2026	34.40	34.55	34.20	34.55	34.55	1.17%	-
Feb 11, 2026	34.18	34.25	34.05	34.15	34.15	-1.01%	52
Feb 10, 2026	34.70	34.60	34.50	34.50	34.50	-0.29%	-
Feb 9, 2026	34.10	34.60	34.05	34.60	34.60	1.47%	1
Feb 6, 2026	33.95	34.10	34.00	34.10	34.10	-0.15%	-
Feb 5, 2026	33.85	34.15	33.65	34.15	34.15	1.34%	1
Feb 4, 2026	33.38	33.70	33.30	33.70	33.70	1.81%	100
Feb 3, 2026	33.10	33.30	33.00	33.10	33.10	-0.45%	785
Feb 2, 2026	32.88	33.30	32.95	33.25	33.25	0.45%	5
Jan 30, 2026	33.13	33.10	33.10	33.10	33.10	-0.30%	-
Jan 29, 2026	33.03	33.20	33.00	33.20	33.20	0.91%	1,110
Jan 28, 2026	32.80	32.90	32.90	32.90	32.90	0.61%	-
Jan 27, 2026	32.68	32.70	32.70	32.70	32.70	0.77%	-
Jan 26, 2026	32.43	32.45	32.45	32.45	32.45	-	-
Jan 23, 2026	32.60	32.50	32.45	32.45	32.45	-0.76%	116
Jan 22, 2026	32.38	32.70	32.50	32.70	32.70	1.40%	-
Jan 21, 2026	32.33	32.60	32.10	32.25	32.25	-0.77%	1
Jan 20, 2026	32.65	32.50	32.40	32.50	32.50	-	100
Jan 19, 2026	32.55	32.50	32.50	32.50	32.50	-0.15%	-