LON:0NVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	351.60	359.10	344.60	356.90	356.90	1.77%	113,817
Jul 1, 2026	348.95	352.00	348.30	350.68	350.68	0.14%	128,672
Jun 30, 2026	347.45	350.45	345.70	350.20	350.20	1.21%	50,319
Jun 29, 2026	346.25	347.90	344.80	346.00	346.00	0.38%	33,838
Jun 26, 2026	345.80	349.00	344.70	344.70	344.70	-0.95%	399,384
Jun 25, 2026	345.65	348.00	342.90	348.00	348.00	0.49%	73,261
Jun 24, 2026	349.85	350.00	344.70	346.30	346.30	-1.25%	414,975
Jun 23, 2026	353.60	353.40	349.20	350.70	350.70	-1.41%	134,364
Jun 22, 2026	352.20	355.70	345.60	355.70	355.70	0.99%	192,704
Jun 19, 2026	347.10	352.20	346.30	352.20	352.20	1.44%	368,742
Jun 18, 2026	350.20	351.70	346.15	347.20	347.20	-0.23%	347,115
Jun 17, 2026	346.50	348.50	341.70	348.00	348.00	1.40%	31,862
Jun 16, 2026	343.45	345.40	342.50	343.19	343.19	0.67%	107,378
Jun 15, 2026	343.25	344.65	340.60	340.90	340.90	1.01%	64,785
Jun 12, 2026	333.20	339.50	333.30	337.50	337.50	2.27%	99,189
Jun 11, 2026	329.45	332.80	328.70	330.00	330.00	0.55%	39,453
Jun 10, 2026	328.85	329.40	325.00	328.20	328.20	-0.37%	78,711
Jun 9, 2026	332.55	333.00	329.00	329.40	329.40	-0.03%	88,133
Jun 8, 2026	329.45	331.75	326.20	329.50	329.50	0.03%	85,403
Jun 4, 2026	330.75	331.00	326.95	329.40	329.40	0.43%	46,653
Jun 3, 2026	330.75	337.20	327.70	328.00	328.00	-1.00%	73,579
Jun 2, 2026	334.25	340.80	327.80	331.30	331.30	-0.24%	58,283
Jun 1, 2026	337.30	343.70	330.20	332.10	332.09	-1.57%	62,668
May 29, 2026	333.05	337.40	331.50	337.40	337.40	2.09%	99,696
May 28, 2026	331.90	333.70	329.60	330.50	330.50	-1.28%	37,535
May 27, 2026	333.20	339.70	326.70	334.80	334.80	0.09%	204,412
May 26, 2026	334.80	341.30	333.30	334.50	334.50	0.60%	299,861
May 22, 2026	334.60	340.80	331.55	332.50	332.50	-0.19%	50,204
May 21, 2026	331.60	337.30	331.00	333.12	333.12	0.85%	167,001
May 20, 2026	326.15	330.50	325.20	330.30	330.30	0.89%	79,995
May 19, 2026	324.35	327.90	317.90	327.40	327.40	1.17%	150,695
May 18, 2026	322.00	324.60	315.60	323.60	323.60	0.31%	175,850
May 13, 2026	323.40	323.60	318.30	322.60	322.60	0.59%	56,418
May 12, 2026	321.15	321.85	315.00	320.70	320.70	-0.31%	26,792
May 11, 2026	322.70	328.60	316.00	321.70	321.70	-0.12%	231,767
May 8, 2026	321.85	322.90	318.80	322.10	322.10	-1.95%	78,741
May 7, 2026	328.60	335.20	321.80	328.50	328.50	1.42%	74,118
May 6, 2026	321.60	328.70	321.20	323.91	323.91	1.21%	161,113
May 5, 2026	320.35	321.50	318.50	320.05	320.04	0.56%	91,727
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	0.88%	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	-0.11%	476,524
Apr 20, 2026	330.80	332.70	324.30	330.85	324.65	-0.79%	53,259