LON:0NXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	57.45	58.75	56.40	56.75	56.75	-2.99%	16,916
Jul 23, 2026	55.68	58.50	54.25	58.50	58.50	5.98%	6,310
Jul 22, 2026	54.90	55.55	54.65	55.20	55.20	1.47%	79,955
Jul 21, 2026	53.73	55.05	53.50	54.40	54.40	2.16%	261,324
Jul 20, 2026	52.45	53.30	52.20	53.25	53.25	1.14%	65,530
Jul 17, 2026	53.98	54.30	52.25	52.65	52.65	-3.75%	9,314
Jul 16, 2026	55.60	55.70	54.25	54.70	54.70	-4.04%	420,664
Jul 15, 2026	56.68	57.05	55.80	57.00	57.00	-0.44%	8,602
Jul 14, 2026	54.40	57.60	54.10	57.25	57.25	4.95%	13,002
Jul 13, 2026	54.13	55.20	54.00	54.55	54.55	-0.37%	50,204
Jul 10, 2026	53.93	56.00	53.60	54.75	54.75	1.01%	1,768
Jul 9, 2026	54.33	54.90	53.85	54.20	54.20	0.65%	1,266
Jul 8, 2026	56.00	56.70	53.80	53.85	53.85	-5.19%	154,515
Jul 7, 2026	56.45	56.85	55.85	56.80	56.80	0.44%	1,222
Jul 6, 2026	55.23	56.60	55.00	56.55	56.55	0.89%	2,455
Jul 3, 2026	55.85	56.25	55.05	56.05	56.05	1.17%	465
Jul 2, 2026	54.90	55.80	54.55	55.40	55.40	0.91%	4,475
Jul 1, 2026	55.75	55.85	54.50	54.90	54.90	-1.52%	14,459
Jun 30, 2026	54.53	56.05	54.50	55.75	55.75	2.29%	12,384
Jun 29, 2026	54.70	55.20	54.00	54.50	54.50	-0.73%	738
Jun 26, 2026	55.23	55.55	54.50	54.90	54.90	-0.90%	26,125
Jun 25, 2026	54.40	55.40	54.15	55.40	55.40	2.21%	3,297
Jun 24, 2026	54.68	55.35	53.28	54.20	54.20	-1.63%	44,104
Jun 23, 2026	54.23	55.60	53.25	55.10	55.10	1.10%	158,982
Jun 22, 2026	54.33	55.25	54.05	54.50	54.50	0.09%	210,094
Jun 19, 2026	53.78	54.45	53.20	54.45	54.45	0.55%	16,826
Jun 18, 2026	54.73	55.25	54.15	54.15	54.15	2.46%	25,274
Jun 17, 2026	51.98	54.45	51.85	52.85	52.85	0.96%	6,168
Jun 16, 2026	51.70	52.75	51.50	52.35	52.35	1.95%	1,836
Jun 15, 2026	51.75	52.25	51.00	51.35	51.35	2.60%	2,195
Jun 12, 2026	49.68	51.30	49.38	50.05	50.05	2.35%	1,117
Jun 11, 2026	48.31	49.58	48.18	48.90	48.90	2.00%	176,984
Jun 10, 2026	48.15	48.76	47.56	47.94	47.94	-0.50%	3,752
Jun 9, 2026	48.31	49.68	48.18	48.18	48.18	-0.90%	230,206
Jun 8, 2026	47.51	49.62	47.32	48.62	48.62	-1.94%	270,413
Jun 5, 2026	49.63	50.25	49.00	49.58	49.58	0.49%	1,178
Jun 4, 2026	48.77	49.56	48.86	49.34	49.34	0.24%	300,473
Jun 3, 2026	49.09	50.00	48.56	49.22	49.22	2.41%	165
Jun 2, 2026	48.25	49.40	48.04	48.06	48.06	0.21%	122,279
Jun 1, 2026	49.55	49.68	47.84	47.96	47.96	-3.38%	6,286
May 29, 2026	47.70	49.72	47.76	49.64	49.64	4.29%	420
May 28, 2026	47.73	47.94	46.94	47.60	47.60	-0.92%	2,790
May 27, 2026	47.61	48.54	47.30	48.04	48.04	1.18%	5,991
May 26, 2026	47.88	48.16	47.40	47.48	47.48	-1.00%	87,272
May 25, 2026	47.30	48.04	47.04	47.96	47.96	2.70%	1,681
May 22, 2026	46.69	47.70	46.52	46.70	46.70	0.69%	160,683
May 21, 2026	46.42	46.74	45.92	46.38	46.38	-0.17%	5,193
May 20, 2026	44.95	46.46	44.70	46.46	46.46	3.24%	6,212
May 19, 2026	45.48	46.00	44.60	45.00	45.00	-1.66%	11,456
May 18, 2026	45.85	46.64	45.50	45.76	45.76	-0.56%	5,464