LON:0NVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	323.35	323.35	316.30	318.26	318.26	-1.77%	74,887
May 1, 2026	323.95	330.70	317.10	324.00	324.00	-1.01%	39,125
Apr 30, 2026	326.25	334.20	321.75	327.30	321.16	-0.58%	530,380
Apr 29, 2026	328.80	331.65	326.60	329.20	323.02	1.29%	98,061
Apr 28, 2026	322.75	329.90	321.65	325.00	318.91	0.87%	55,924
Apr 27, 2026	320.40	323.40	319.65	322.20	316.16	0.38%	33,265
Apr 24, 2026	320.30	322.50	319.20	321.00	314.97	-0.49%	65,601
Apr 23, 2026	325.25	325.80	322.40	322.59	316.54	-1.64%	128,002
Apr 22, 2026	332.05	332.30	326.90	327.95	321.80	-0.77%	107,020
Apr 21, 2026	332.25	332.10	325.80	330.51	324.30	-0.10%	476,524
Apr 20, 2026	330.80	332.70	324.30	330.85	324.65	-0.79%	53,259
Apr 17, 2026	330.45	336.15	323.50	333.50	327.25	0.79%	52,457
Apr 16, 2026	335.25	335.80	329.50	330.90	324.69	-0.82%	63,436
Apr 15, 2026	335.45	342.30	329.20	333.64	327.38	0.04%	155,829
Apr 14, 2026	332.40	336.00	323.80	333.50	327.24	2.16%	201,056
Apr 13, 2026	326.00	327.70	325.10	326.44	320.31	0.40%	291,133
Apr 10, 2026	324.25	328.75	323.55	325.13	319.03	0.41%	125,606
Apr 9, 2026	321.00	324.35	319.40	323.80	317.73	1.09%	107,341
Apr 8, 2026	324.60	330.70	317.50	320.30	314.29	2.09%	799,157
Apr 7, 2026	319.15	321.90	310.80	313.75	307.87	-1.14%	137,647
Apr 1, 2026	321.80	328.10	315.55	317.38	311.43	2.32%	1,209,185
Mar 31, 2026	304.90	315.60	298.80	310.19	304.37	1.93%	274,904
Mar 30, 2026	299.55	306.25	293.00	304.32	298.61	1.00%	209,031
Mar 27, 2026	301.45	301.30	294.10	301.30	295.65	-4.98%	143,305
Mar 26, 2026	319.20	325.00	315.40	317.10	288.86	-0.28%	125,640
Mar 25, 2026	320.25	321.50	317.49	318.00	289.68	0.54%	104,662
Mar 24, 2026	316.90	323.80	311.10	316.30	288.13	-	88,832
Mar 23, 2026	304.60	320.50	298.50	316.30	288.13	-1.12%	41,263
Mar 20, 2026	321.20	327.40	311.00	319.89	291.40	0.59%	37,396
Mar 19, 2026	325.95	325.80	316.10	318.00	289.68	-2.72%	135,537
Mar 18, 2026	325.80	332.40	323.40	326.90	297.78	1.02%	27,806
Mar 17, 2026	321.65	324.50	317.90	323.60	294.78	0.50%	91,067
Mar 16, 2026	316.00	322.00	309.80	322.00	293.32	1.71%	572,009
Mar 13, 2026	314.95	321.40	313.80	316.60	288.40	-0.16%	31,384
Mar 12, 2026	323.95	323.00	314.70	317.10	288.86	-1.89%	80,125
Mar 11, 2026	322.80	324.70	321.30	323.20	294.41	-0.71%	32,698
Mar 10, 2026	320.50	326.35	314.00	325.50	296.51	2.49%	39,872
Mar 9, 2026	310.50	317.60	309.10	317.60	289.31	-0.14%	50,447
Mar 6, 2026	324.00	324.00	313.30	318.06	289.73	-2.04%	66,936
Mar 5, 2026	327.55	333.50	323.50	324.69	295.77	-0.68%	111,396
Mar 4, 2026	316.90	326.90	314.95	326.90	297.78	3.16%	81,312
Mar 3, 2026	320.70	320.40	310.80	316.90	288.68	-2.07%	158,629
Mar 2, 2026	321.05	325.70	317.80	323.60	294.78	-1.98%	110,386
Feb 27, 2026	332.30	338.80	325.70	330.13	300.73	-0.47%	63,951
Feb 26, 2026	335.80	342.00	330.30	331.70	302.16	-1.01%	34,973
Feb 25, 2026	334.05	336.60	327.50	335.10	305.25	0.69%	70,491
Feb 24, 2026	341.05	340.35	331.00	332.81	303.17	-2.63%	117,432
Feb 23, 2026	344.70	345.90	340.40	341.81	311.37	0.17%	138,894
Feb 20, 2026	338.60	347.30	338.80	341.22	310.83	0.51%	71,499
Feb 19, 2026	341.15	341.60	335.40	339.50	309.26	-0.47%	34,404