LON:0NVQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	44.59	44.32	42.92	43.45	43.45	-2.17%	15,607
Mar 26, 2026	44.26	44.74	44.02	44.41	44.41	-0.01%	3,494
Mar 25, 2026	44.90	44.92	44.28	44.42	44.42	0.41%	5,931
Mar 24, 2026	43.42	44.32	43.02	44.24	44.24	1.47%	12,590
Mar 23, 2026	42.15	44.60	41.42	43.60	43.60	2.54%	45,211
Mar 20, 2026	42.86	44.04	42.52	42.52	42.52	0.43%	19,904
Mar 19, 2026	44.04	43.86	41.90	42.34	42.34	-2.17%	23,521
Mar 18, 2026	42.29	43.88	42.68	43.28	43.28	2.46%	21,544
Mar 17, 2026	42.79	42.74	41.40	42.24	42.24	0.05%	19,635
Mar 16, 2026	43.15	42.62	41.78	42.22	42.22	0.14%	6,425
Mar 13, 2026	43.65	42.40	40.96	42.16	42.16	0.38%	11,518
Mar 12, 2026	43.75	43.12	41.56	42.00	42.00	-3.14%	15,536
Mar 11, 2026	44.43	44.40	43.36	43.36	43.36	-1.54%	10,632
Mar 10, 2026	44.47	44.66	43.62	44.04	44.04	2.61%	10,550
Mar 9, 2026	43.91	43.48	41.40	42.92	42.92	-1.60%	16,813
Mar 6, 2026	45.74	45.95	43.62	43.62	43.62	-3.28%	20,136
Mar 5, 2026	46.21	47.04	45.10	45.10	45.10	-3.34%	8,637
Mar 4, 2026	46.60	46.88	45.48	46.66	46.66	2.10%	10,132
Mar 3, 2026	47.46	47.12	45.68	45.70	45.70	-3.79%	16,347
Mar 2, 2026	49.09	48.22	47.08	47.50	47.50	-3.02%	23,614
Feb 27, 2026	48.24	49.70	48.68	48.98	48.98	1.53%	7,411,831
Feb 26, 2026	49.08	49.40	47.20	48.24	48.24	-2.03%	71,213
Feb 25, 2026	48.73	49.74	48.24	49.24	49.24	0.39%	41,598
Feb 24, 2026	49.33	49.52	48.74	49.05	49.05	0.04%	14,692
Feb 23, 2026	48.88	49.64	48.60	49.03	49.03	-0.10%	47,180
Feb 20, 2026	48.51	49.72	48.88	49.08	49.08	0.70%	45,902
Feb 19, 2026	47.90	48.94	47.86	48.74	48.74	0.91%	82,928
Feb 18, 2026	47.05	49.08	47.18	48.30	48.30	2.33%	21,509
Feb 17, 2026	47.91	47.40	46.50	47.20	47.20	-1.09%	29,651
Feb 16, 2026	47.14	47.86	46.90	47.72	47.72	0.93%	14,073
Feb 13, 2026	47.13	47.80	46.28	47.28	47.28	1.81%	42,402
Feb 12, 2026	50.80	51.40	46.44	46.44	46.44	-8.85%	478,019
Feb 11, 2026	50.94	51.25	50.40	50.95	50.95	-0.78%	53,427
Feb 10, 2026	50.40	51.35	50.05	51.35	51.35	2.50%	124,600
Feb 9, 2026	48.89	50.45	49.32	50.10	50.10	1.83%	23,666
Feb 6, 2026	47.97	49.92	47.36	49.20	49.20	2.71%	31,236
Feb 5, 2026	48.22	48.80	46.50	47.90	47.90	0.08%	45,733
Feb 4, 2026	49.70	49.42	47.86	47.86	47.86	-3.31%	182,077
Feb 3, 2026	48.99	49.78	48.44	49.50	49.50	1.52%	21,388
Feb 2, 2026	48.26	48.98	47.34	48.76	48.76	1.75%	25,550
Jan 30, 2026	48.02	48.08	47.52	47.92	47.92	-0.58%	8,190
Jan 29, 2026	49.14	49.76	47.78	48.20	48.20	-1.75%	23,714
Jan 28, 2026	49.42	49.26	47.60	49.06	49.06	-0.93%	40,132
Jan 27, 2026	49.28	49.52	48.72	49.52	49.52	1.27%	12,286
Jan 26, 2026	50.12	49.92	48.90	48.90	48.90	-1.41%	8,655
Jan 23, 2026	50.94	50.35	49.60	49.60	49.60	-2.36%	13,057
Jan 22, 2026	48.82	51.00	49.02	50.80	50.80	3.89%	13,819
Jan 21, 2026	48.38	48.94	48.20	48.90	48.90	1.12%	30,375
Jan 20, 2026	50.16	49.36	48.30	48.36	48.36	-2.81%	14,882
Jan 19, 2026	49.75	50.15	49.36	49.76	49.76	-2.14%	9,929