LON:0NVQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	47.05	48.21	45.84	46.82	46.82	-0.09%	35,084
May 12, 2026	47.85	47.63	45.63	46.86	46.86	-1.58%	15,700
May 11, 2026	48.61	48.74	47.30	47.61	47.61	-0.50%	102,542
May 8, 2026	48.48	48.70	47.35	47.85	47.85	-0.93%	24,790
May 7, 2026	48.75	49.52	48.22	48.30	48.30	-0.47%	14,636
May 6, 2026	46.04	48.66	46.71	48.53	48.53	5.75%	24,787
May 5, 2026	46.21	46.11	44.74	45.89	45.89	0.72%	5,790
May 4, 2026	46.74	47.02	45.56	45.56	45.56	-2.83%	11,377
May 1, 2026	46.89	46.89	46.89	46.89	46.89	0.78%	-
Apr 30, 2026	46.62	47.02	45.22	46.52	46.52	0.67%	42,094
Apr 29, 2026	47.30	47.18	46.21	46.21	46.21	-0.73%	6,996
Apr 28, 2026	47.30	47.69	46.37	46.55	46.55	-1.06%	10,182
Apr 27, 2026	47.09	47.67	47.05	47.05	47.05	0.62%	1,950
Apr 24, 2026	47.65	47.97	46.58	46.76	46.76	-1.82%	10,850
Apr 23, 2026	47.61	48.15	46.98	47.63	47.63	-0.66%	25,881
Apr 22, 2026	48.81	48.71	47.89	47.94	47.94	-0.91%	5,744
Apr 21, 2026	48.90	49.32	48.33	48.38	48.38	-1.02%	43,491
Apr 20, 2026	50.34	49.35	48.40	48.88	48.88	-2.90%	27,790
Apr 17, 2026	47.90	50.78	47.81	50.34	50.34	5.05%	30,922
Apr 16, 2026	48.12	48.39	47.29	47.92	47.92	-0.37%	10,835
Apr 15, 2026	48.37	49.57	47.80	48.10	48.10	-0.85%	9,182
Apr 14, 2026	47.93	48.88	48.05	48.51	48.51	1.21%	16,934
Apr 13, 2026	48.41	48.50	47.35	47.93	47.93	-2.40%	16,541
Apr 10, 2026	46.65	49.74	45.62	49.11	49.11	6.45%	64,800
Apr 9, 2026	47.30	47.84	45.90	46.14	46.14	-1.80%	10,342
Apr 8, 2026	43.00	47.62	44.76	46.98	46.98	7.93%	40,109
Apr 7, 2026	44.95	45.47	43.25	43.53	43.53	-2.79%	23,057
Apr 2, 2026	46.01	45.32	43.92	44.78	44.78	-2.23%	23,638
Apr 1, 2026	43.15	46.28	44.58	45.80	45.80	6.31%	74,779
Mar 31, 2026	43.65	44.78	42.64	43.08	43.08	-0.92%	68,462
Mar 30, 2026	42.92	43.66	42.78	43.48	43.48	0.06%	17,379
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