LON:0NXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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