LON:0NXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	37.54	37.64	36.16	36.58	36.58	-2.35%	17,889
Mar 26, 2026	37.81	37.98	37.00	37.46	37.46	-2.04%	717
Mar 25, 2026	38.06	38.38	37.68	38.24	38.24	2.30%	76,994
Mar 24, 2026	37.34	37.40	36.62	37.38	37.38	0.11%	18,767
Mar 23, 2026	35.50	38.30	34.68	37.34	37.34	2.47%	35,727
Mar 20, 2026	37.82	38.08	36.30	36.44	36.44	-2.83%	23,586
Mar 19, 2026	38.13	38.42	36.84	37.50	37.50	-3.15%	10,270
Mar 18, 2026	38.38	39.56	38.40	38.72	38.72	2.38%	5,305
Mar 17, 2026	37.65	38.30	37.34	37.82	37.82	1.29%	7,459
Mar 16, 2026	37.14	37.56	36.44	37.34	37.34	0.65%	1,986
Mar 13, 2026	37.31	37.88	37.02	37.10	37.10	-1.85%	10,906
Mar 12, 2026	38.58	38.64	37.20	37.80	37.80	-2.43%	12,293
Mar 11, 2026	39.24	39.38	38.60	38.74	38.74	-1.68%	405,191
Mar 10, 2026	38.73	39.88	38.20	39.40	39.40	11.11%	640,545
Mar 9, 2026	35.95	36.66	35.00	35.46	35.46	-4.47%	16,725
Mar 6, 2026	38.74	39.46	36.64	37.12	37.12	-4.45%	61,042
Mar 5, 2026	39.35	39.92	38.34	38.85	38.85	-1.50%	12,062
Mar 4, 2026	38.07	39.44	37.80	39.44	39.44	3.68%	1,452
Mar 3, 2026	38.84	39.10	36.92	38.04	38.04	-4.57%	5,456
Mar 2, 2026	38.56	40.80	38.00	39.86	39.86	-4.32%	8,766
Feb 27, 2026	42.46	42.84	41.46	41.66	41.66	-2.53%	317,207
Feb 26, 2026	42.52	42.88	42.18	42.74	42.74	0.85%	185
Feb 25, 2026	41.90	42.44	41.34	42.38	42.38	2.37%	4,559
Feb 24, 2026	41.61	42.12	41.10	41.40	41.40	-2.31%	7,272
Feb 23, 2026	43.18	43.30	42.08	42.38	42.38	-1.67%	4,199
Feb 20, 2026	42.79	43.34	42.50	43.10	43.10	1.13%	28,600
Feb 19, 2026	42.75	43.22	42.30	42.62	42.62	0.05%	664
Feb 18, 2026	41.85	42.82	41.74	42.60	42.60	2.11%	4,725
Feb 17, 2026	41.37	41.72	40.96	41.72	41.72	1.21%	1,371
Feb 16, 2026	41.57	41.90	40.90	41.22	41.22	-0.29%	597,490
Feb 13, 2026	42.20	42.46	40.84	41.34	41.34	-1.52%	10,965
Feb 12, 2026	44.01	44.36	41.94	41.98	41.98	-3.23%	7,826
Feb 11, 2026	43.08	43.84	42.70	43.38	43.38	0.18%	839
Feb 10, 2026	43.26	43.54	42.82	43.30	43.30	0.05%	8,862
Feb 9, 2026	42.47	43.40	42.32	43.28	43.28	2.95%	1,156
Feb 6, 2026	41.45	42.46	41.20	42.04	42.04	1.15%	16,139
Feb 5, 2026	43.70	43.98	41.30	41.56	41.56	-5.50%	13,137
Feb 4, 2026	44.13	44.60	43.76	43.98	43.98	-0.27%	34,193
Feb 3, 2026	44.60	44.70	43.50	44.10	44.10	1.52%	22,667
Feb 2, 2026	41.84	43.46	41.38	43.44	43.44	2.21%	4,623
Jan 30, 2026	42.95	43.50	42.30	42.50	42.50	0.47%	104,818
Jan 29, 2026	42.67	43.26	42.06	42.30	42.30	1.34%	2,708
Jan 28, 2026	41.79	42.30	41.36	41.74	41.74	1.16%	1,728
Jan 27, 2026	39.77	41.38	39.64	41.26	41.26	4.46%	26,532
Jan 26, 2026	38.77	39.54	38.22	39.50	39.50	1.07%	1,211
Jan 23, 2026	39.82	40.34	38.80	39.08	39.08	-0.84%	7,331
Jan 22, 2026	37.78	39.80	37.60	39.41	39.41	6.00%	25,800
Jan 21, 2026	36.65	37.50	36.14	37.18	37.18	0.43%	203
Jan 20, 2026	36.70	37.18	36.28	37.02	37.02	0.05%	15,290
Jan 19, 2026	36.26	37.12	35.94	37.00	37.00	-0.22%	5,692