LON:0NTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	31.20	31.45	30.90	31.00	31.00	-0.80%	25
May 11, 2026	30.45	31.25	30.50	31.25	31.25	1.79%	2,751
May 8, 2026	31.00	31.05	30.30	30.70	30.70	-0.65%	1,427
May 7, 2026	31.38	31.50	30.90	30.90	30.90	-1.44%	9
May 6, 2026	31.13	31.45	31.05	31.35	31.35	0.80%	6,484
May 5, 2026	31.70	31.80	31.10	31.10	31.10	-1.89%	3
May 4, 2026	32.30	32.30	31.70	31.70	31.70	-0.63%	3
Apr 30, 2026	31.48	32.25	31.65	31.90	31.90	-0.62%	2
Apr 29, 2026	33.23	33.25	31.90	32.10	32.10	-3.31%	3
Apr 28, 2026	33.23	33.35	33.00	33.20	33.20	0.15%	4
Apr 27, 2026	33.63	33.80	33.15	33.15	33.15	-0.90%	13
Apr 24, 2026	33.68	33.70	33.45	33.45	33.45	-5.77%	2,176
Apr 23, 2026	35.15	35.70	35.10	35.50	33.67	0.28%	20
Apr 22, 2026	34.90	35.40	35.00	35.40	33.58	1.14%	5
Apr 21, 2026	35.18	35.15	35.00	35.00	33.20	0.14%	326
Apr 20, 2026	34.78	35.30	34.95	34.95	33.15	1.16%	2,787
Apr 17, 2026	34.55	34.55	34.55	34.55	32.77	-0.58%	1
Apr 16, 2026	34.45	34.85	34.40	34.75	32.96	0.87%	2
Apr 15, 2026	34.35	34.45	34.40	34.45	32.68	0.58%	-
Apr 14, 2026	34.35	34.50	34.25	34.25	32.49	1.18%	1
Apr 13, 2026	35.55	35.80	33.85	33.85	32.11	-6.75%	261
Apr 10, 2026	36.28	36.35	36.10	36.30	34.43	1.68%	5
Apr 9, 2026	35.38	35.80	35.40	35.70	33.86	0.14%	3
Apr 8, 2026	35.38	35.65	35.20	35.65	33.81	1.42%	2
Apr 7, 2026	34.85	35.45	34.95	35.15	33.34	0.72%	4
Apr 2, 2026	34.75	35.00	34.90	34.90	33.10	-0.29%	1
Apr 1, 2026	34.75	35.10	34.70	35.00	33.20	1.60%	1
Mar 31, 2026	34.20	34.55	34.20	34.45	32.68	0.44%	2
Mar 30, 2026	34.20	34.40	34.05	34.30	32.53	0.59%	2
Mar 27, 2026	34.03	34.10	34.00	34.10	32.34	-0.87%	-
Mar 26, 2026	34.23	34.40	34.35	34.40	32.63	-0.15%	-
Mar 25, 2026	34.23	34.45	33.85	34.45	32.68	1.62%	1,504
Mar 24, 2026	33.68	33.90	33.80	33.90	32.15	-0.73%	1
Mar 23, 2026	33.15	34.15	32.90	34.15	32.39	0.15%	61
Mar 20, 2026	34.20	34.30	34.00	34.10	32.34	-0.15%	4,901
Mar 19, 2026	33.48	34.20	33.50	34.15	32.39	1.49%	12
Mar 18, 2026	33.25	33.65	33.30	33.65	31.92	1.51%	-
Mar 17, 2026	33.55	33.60	33.15	33.15	31.44	-1.49%	443
Mar 16, 2026	33.75	33.65	33.60	33.65	31.92	-	-
Mar 13, 2026	32.60	33.65	33.45	33.65	31.92	1.97%	-
Mar 12, 2026	34.00	34.50	33.00	33.00	31.30	-1.79%	4
Mar 11, 2026	34.05	34.10	32.50	33.60	31.87	-2.33%	4,623
Mar 10, 2026	34.13	34.40	34.25	34.40	32.63	1.78%	1
Mar 9, 2026	34.03	34.20	33.70	33.80	32.06	-1.31%	3
Mar 6, 2026	34.03	34.50	34.25	34.25	32.49	0.59%	-
Mar 5, 2026	33.73	34.25	33.80	34.05	32.30	1.34%	422
Mar 4, 2026	33.60	33.70	33.60	33.60	31.87	-0.74%	-
Mar 3, 2026	34.13	34.30	33.85	33.85	32.11	-2.17%	1
Mar 2, 2026	33.20	34.60	34.25	34.60	32.82	-0.57%	12
Feb 27, 2026	34.85	34.85	34.75	34.80	33.01	0.14%	3