LON:0NVQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	45.53	46.36	44.29	44.57	44.57	-1.52%	33,428
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
Apr 17, 2026	47.90	50.78	47.81	50.34	49.55	5.05%	30,922
Apr 16, 2026	48.12	48.39	47.29	47.92	47.17	-0.37%	10,835
Apr 15, 2026	48.37	49.57	47.80	48.10	47.35	-0.85%	9,182
Apr 14, 2026	47.93	48.88	48.05	48.51	47.75	1.21%	16,934
Apr 13, 2026	48.41	48.50	47.35	47.93	47.18	-2.40%	16,541
Apr 10, 2026	46.65	49.74	45.62	49.11	48.34	6.45%	64,800
Apr 9, 2026	47.30	47.84	45.90	46.14	45.42	-1.80%	10,342
Apr 8, 2026	43.00	47.62	44.76	46.98	46.25	7.93%	40,109
Apr 7, 2026	44.95	45.47	43.25	43.53	42.85	-2.79%	23,057
Apr 2, 2026	46.01	45.32	43.92	44.78	44.08	-2.23%	23,638
Apr 1, 2026	43.15	46.28	44.58	45.80	45.08	6.31%	74,779
Mar 31, 2026	43.65	44.78	42.64	43.08	42.41	-0.92%	68,462
Mar 30, 2026	42.92	43.66	42.78	43.48	42.80	0.07%	17,379
Mar 27, 2026	44.59	44.32	42.92	43.45	42.77	-2.17%	15,607
Mar 26, 2026	44.26	44.74	44.02	44.41	43.72	-0.01%	3,494
Mar 25, 2026	44.90	44.92	44.28	44.42	43.73	0.41%	5,931
Mar 24, 2026	43.42	44.32	43.02	44.24	43.55	1.47%	12,590
Mar 23, 2026	42.15	44.60	41.42	43.60	42.92	2.54%	45,211