LON:0NXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	47.14	47.50	46.48	47.16	47.16	0.94%	202,371
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%	1,368
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	-1.68%	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	1.02%	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
Mar 31, 2026	36.00	36.74	35.82	36.36	35.07	1.28%	10,508
Mar 30, 2026	36.22	36.60	35.44	35.90	34.63	-1.86%	15,799
Mar 27, 2026	37.54	37.64	36.16	36.58	35.29	-2.35%	17,889
Mar 26, 2026	37.81	37.98	37.00	37.46	36.13	-2.04%	717
Mar 25, 2026	38.06	38.38	37.68	38.24	36.89	2.30%	76,994
Mar 24, 2026	37.34	37.40	36.62	37.38	36.06	0.11%	18,767
Mar 23, 2026	35.50	38.30	34.68	37.34	36.02	2.47%	35,727
Mar 20, 2026	37.82	38.08	36.30	36.44	35.15	-2.83%	23,586
Mar 19, 2026	38.13	38.42	36.84	37.50	36.17	-3.15%	10,270
Mar 18, 2026	38.38	39.56	38.40	38.72	37.35	2.38%	5,305
Mar 17, 2026	37.65	38.30	37.34	37.82	36.48	1.29%	7,459
Mar 16, 2026	37.14	37.56	36.44	37.34	36.02	0.65%	1,986
Mar 13, 2026	37.31	37.88	37.02	37.10	35.79	-1.85%	10,906
Mar 12, 2026	38.58	38.64	37.20	37.80	36.46	-2.43%	12,293
Mar 11, 2026	39.24	39.38	38.60	38.74	37.37	-1.68%	405,191
Mar 10, 2026	38.73	39.88	38.20	39.40	38.01	11.11%	640,545
Mar 9, 2026	35.95	36.66	35.00	35.46	34.20	-4.47%	16,725
Mar 6, 2026	38.74	39.46	36.64	37.12	35.81	-4.45%	61,042
Mar 5, 2026	39.35	39.92	38.34	38.85	37.47	-1.50%	12,062
Mar 4, 2026	38.07	39.44	37.80	39.44	38.04	3.68%	1,452
Mar 3, 2026	38.84	39.10	36.92	38.04	36.69	-4.57%	5,456
Mar 2, 2026	38.56	40.80	38.00	39.86	38.45	-4.32%	8,766