LON:0NVQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	46.32	47.30	45.42	45.69	45.69	-1.87%	10,242
Jun 25, 2026	45.44	47.00	44.69	46.56	46.56	2.17%	13,632
Jun 24, 2026	46.43	46.17	45.36	45.57	45.57	-1.98%	12,696
Jun 23, 2026	45.78	47.35	45.28	46.49	46.49	-0.13%	13,717
Jun 22, 2026	46.77	46.83	45.66	46.55	46.55	-0.62%	10,547
Jun 19, 2026	47.10	48.17	46.20	46.84	46.84	-1.24%	9,787
Jun 18, 2026	47.50	48.57	46.39	47.43	47.43	-0.92%	27,901
Jun 17, 2026	47.18	47.89	46.72	47.87	47.87	1.83%	49,144
Jun 16, 2026	48.04	48.94	46.48	47.01	47.01	-1.63%	48,318
Jun 15, 2026	46.43	49.24	47.63	47.79	47.79	3.46%	36,811
Jun 12, 2026	44.00	47.03	45.16	46.19	46.19	5.67%	77,020
Jun 11, 2026	43.83	44.04	43.11	43.71	43.71	-0.52%	11,340
Jun 10, 2026	43.77	44.62	42.89	43.94	43.94	0.55%	13,360
Jun 9, 2026	43.84	45.00	42.61	43.70	43.70	0.39%	31,607
Jun 8, 2026	44.65	44.49	43.20	43.53	43.53	-1.78%	11,638
Jun 5, 2026	44.16	45.00	43.14	44.32	44.32	0.89%	6,920
Jun 4, 2026	43.91	45.09	43.17	43.93	43.93	0.16%	9,492
Jun 3, 2026	44.93	45.31	43.76	43.86	43.86	-1.24%	22,370
Jun 2, 2026	45.32	46.36	44.29	44.41	44.41	-1.88%	33,433
Jun 1, 2026	46.80	47.46	44.77	45.26	45.26	-2.67%	28,670
May 29, 2026	46.11	47.13	45.11	46.50	46.50	1.33%	17,544
May 28, 2026	45.65	46.70	44.93	45.89	45.89	-0.33%	9,390
May 27, 2026	45.20	46.50	44.28	46.04	46.04	2.31%	25,607
May 26, 2026	45.26	46.10	44.26	45.00	45.00	-0.77%	7,300
May 25, 2026	44.75	45.63	43.82	45.35	45.35	3.36%	20,663
May 22, 2026	43.80	44.90	43.60	43.88	43.88	0.58%	10,992
May 21, 2026	43.86	44.79	42.78	43.62	43.62	0.18%	9,700
May 20, 2026	42.71	43.96	41.83	43.54	43.54	1.97%	228,808
May 19, 2026	43.20	44.21	42.38	42.70	42.70	-1.04%	23,730
May 18, 2026	44.23	45.26	42.45	43.15	43.15	-2.15%	90,910
May 15, 2026	46.09	47.18	44.78	44.80	44.10	-4.25%	21,583
May 14, 2026	47.33	48.39	46.68	46.79	46.06	-0.06%	41,129
May 13, 2026	47.05	48.21	45.84	46.82	46.09	-0.09%	35,084
May 12, 2026	47.85	47.63	45.63	46.86	46.13	-1.58%	15,700
May 11, 2026	48.69	48.74	47.30	47.61	46.87	-0.50%	107,365
May 8, 2026	48.48	48.70	47.35	47.85	47.10	-0.93%	24,790
May 7, 2026	48.75	49.52	48.22	48.30	47.55	-0.47%	14,636
May 6, 2026	46.04	48.66	46.71	48.53	47.77	5.75%	24,787
May 5, 2026	46.21	46.11	44.74	45.89	45.17	0.72%	5,790
May 4, 2026	46.74	47.02	45.56	45.56	44.85	-2.83%	11,441
May 1, 2026	46.89	46.89	46.89	46.89	46.15	0.78%	-
Apr 30, 2026	46.62	47.02	45.22	46.52	45.79	0.67%	42,094
Apr 29, 2026	47.30	47.18	46.21	46.21	45.49	-0.73%	6,996
Apr 28, 2026	47.30	47.69	46.37	46.55	45.82	-1.06%	10,182
Apr 27, 2026	47.09	47.67	47.05	47.05	46.31	0.62%	1,950
Apr 24, 2026	47.65	47.97	46.58	46.76	46.03	-1.82%	10,850
Apr 23, 2026	47.61	48.15	46.98	47.63	46.88	-0.66%	25,881
Apr 22, 2026	48.81	48.71	47.89	47.94	47.19	-0.91%	5,744
Apr 21, 2026	48.90	49.32	48.33	48.38	47.62	-1.02%	43,491
Apr 20, 2026	50.34	49.35	48.40	48.88	48.12	-2.90%	27,790