LON:0NXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,209
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
Jan 16, 2026	37.44	37.46	36.90	37.08	37.08	0.05%	3,190
Jan 15, 2026	37.30	37.40	36.50	37.06	37.06	-0.11%	2,324
Jan 14, 2026	37.30	37.78	36.90	37.10	37.10	1.20%	3,775
Jan 13, 2026	38.34	38.66	36.66	36.66	36.66	-3.73%	56,481
Jan 12, 2026	37.58	38.34	37.20	38.08	38.08	0.90%	108
Jan 9, 2026	37.66	37.92	37.34	37.74	37.74	0.21%	6,842
Jan 8, 2026	37.28	37.74	37.20	37.66	37.66	0.59%	27,786
Jan 7, 2026	38.39	38.50	37.32	37.44	37.44	-1.78%	5,768
Jan 6, 2026	37.26	38.16	36.82	38.12	38.12	2.36%	2,316
Jan 5, 2026	38.09	38.34	37.24	37.24	37.24	-1.01%	1,577
Jan 2, 2026	37.88	38.40	37.62	37.62	37.62	-1.42%	8,612
Dec 30, 2025	37.78	38.30	37.66	38.16	38.16	0.90%	236
Dec 29, 2025	37.89	38.14	37.62	37.82	37.82	0.32%	3,545
Dec 23, 2025	37.32	37.80	37.16	37.70	37.70	1.18%	1,450
Dec 22, 2025	37.06	37.78	36.86	37.26	37.26	-	3,030
Dec 19, 2025	36.89	37.62	36.10	37.26	37.26	3.04%	19,500
Dec 18, 2025	36.93	37.10	35.80	36.16	36.16	-3.16%	183,770
Dec 17, 2025	37.62	37.96	37.00	37.34	37.34	-1.48%	29,031
Dec 16, 2025	38.26	38.68	37.78	37.90	37.90	0.53%	4,842
Dec 15, 2025	37.17	37.94	36.96	37.70	37.70	1.29%	4,387
Dec 12, 2025	37.89	38.36	37.12	37.22	37.22	-2.31%	25,846
Dec 11, 2025	36.75	38.46	36.60	38.10	38.10	3.87%	217,147
Dec 10, 2025	36.17	36.74	36.14	36.68	36.68	0.82%	84,585
Dec 9, 2025	35.19	36.94	35.14	36.38	36.38	4.12%	7,323
Dec 8, 2025	34.06	35.10	34.06	34.94	34.94	-0.06%	4,224
Dec 5, 2025	35.26	35.74	34.90	34.96	34.96	-0.23%	89,765
Dec 4, 2025	35.02	35.14	34.12	35.04	35.04	-	1,028
Dec 3, 2025	35.61	35.70	34.74	35.04	35.04	-1.79%	96,504
Dec 2, 2025	35.70	36.00	35.58	35.68	35.68	-0.72%	6,805
Dec 1, 2025	34.96	35.94	34.92	35.94	35.94	2.80%	5,255
Nov 28, 2025	34.57	35.08	34.12	34.96	34.96	-0.09%	1,001
Nov 27, 2025	35.30	35.40	34.62	34.99	34.99	-1.31%	3,994