LON:0NXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	46.61	47.26	46.00	46.02	46.02	-3.32%	904
May 14, 2026	47.47	47.74	46.84	47.60	47.60	1.19%	156,558
May 13, 2026	47.23	47.50	46.48	47.04	47.04	0.68%	202,375
May 12, 2026	45.97	47.36	45.84	46.72	46.72	0.47%	3,365
May 11, 2026	46.39	48.38	46.30	46.50	46.50	1.13%	160,534
May 8, 2026	45.77	46.58	45.54	45.98	45.98	-0.04%	1,607
May 7, 2026	45.78	46.90	45.50	46.00	46.00	1.46%	364,215
May 6, 2026	43.56	46.58	43.50	45.34	45.34	3.56%	4,832
May 5, 2026	43.77	44.52	43.10	43.78	43.78	-2.80%	1,372
May 4, 2026	46.00	46.16	44.76	45.04	45.04	-2.99%	1,118
Apr 30, 2026	44.48	46.50	44.28	46.43	46.43	2.00%	5,650
Apr 29, 2026	44.91	45.78	44.96	45.52	45.52	1.74%	276
Apr 28, 2026	44.29	44.84	44.00	44.74	44.74	2.33%	2,912
Apr 27, 2026	43.75	44.12	43.50	43.72	43.72	0.18%	11,627
Apr 24, 2026	43.67	43.96	42.92	43.64	43.64	-0.41%	40,335
Apr 23, 2026	43.48	44.02	42.94	43.82	43.82	0.50%	222,267
Apr 22, 2026	44.63	44.86	43.22	43.60	43.60	-1.93%	23,318
Apr 21, 2026	44.72	45.12	44.30	44.46	44.46	-0.76%	5,413
Apr 20, 2026	45.53	45.80	44.60	44.80	44.80	-4.11%	929
Apr 17, 2026	45.13	46.94	44.78	46.72	46.72	3.36%	268,221
Apr 16, 2026	46.25	46.86	45.10	45.20	45.20	-1.67%	18,696
Apr 15, 2026	45.90	46.20	45.30	45.97	45.97	0.68%	87,759
Apr 14, 2026	43.83	45.88	43.50	45.66	45.66	4.72%	20,636
Apr 13, 2026	44.36	45.26	43.60	45.20	43.60	3.01%	7,240
Apr 10, 2026	39.89	43.98	39.54	43.88	42.33	10.25%	41,548
Apr 9, 2026	40.10	40.20	39.32	39.80	38.39	-0.75%	510,649
Apr 8, 2026	39.91	41.08	39.50	40.10	38.68	7.45%	12,119
Apr 7, 2026	37.97	38.32	37.12	37.32	36.00	-0.53%	10,036
Apr 2, 2026	37.54	37.76	36.82	37.52	36.19	-0.53%	5,873
Apr 1, 2026	37.77	38.44	37.32	37.72	36.38	3.74%	186,048