LON:0NXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	51.57	52.03	50.93	51.66	51.66	0.42%	1,225,708
Jun 1, 2026	51.86	53.15	51.14	51.44	51.44	-1.71%	1,194,085
May 29, 2026	52.89	53.17	52.03	52.33	52.33	-0.42%	334,964
May 28, 2026	52.05	53.03	51.69	52.55	52.55	0.08%	3,952,673
May 27, 2026	51.06	53.03	51.00	52.51	52.51	3.19%	1,320,708
May 26, 2026	50.58	51.14	50.50	50.89	50.89	-0.06%	941,846
May 25, 2026	50.51	51.15	50.50	50.92	50.92	1.87%	168,937
May 22, 2026	49.92	50.18	49.66	49.99	49.99	0.17%	449,163
May 21, 2026	50.10	50.50	49.29	49.90	49.90	-0.22%	1,490,789
May 20, 2026	49.47	50.33	48.95	50.01	50.01	0.95%	1,745,261
May 19, 2026	49.82	49.98	49.50	49.54	49.54	-0.03%	808,571
May 18, 2026	49.74	50.29	49.12	49.56	49.56	-1.80%	254,885
May 15, 2026	50.74	51.20	50.09	50.47	50.47	-1.32%	655,240
May 14, 2026	51.13	51.86	50.93	51.14	51.14	0.98%	1,667,974
May 13, 2026	50.42	51.06	49.99	50.64	50.64	0.81%	1,753,924
May 12, 2026	50.00	50.58	49.75	50.24	50.24	0.14%	413,921
May 11, 2026	49.61	50.63	49.52	50.17	50.17	-0.10%	3,592,031
May 8, 2026	50.23	50.30	49.92	50.22	50.22	-1.18%	585,425
May 7, 2026	50.49	51.24	50.32	50.82	50.82	0.82%	2,082,833
May 6, 2026	48.85	51.12	48.80	50.41	50.41	4.81%	420,269
May 5, 2026	47.81	48.35	47.66	48.10	48.10	0.36%	799,227
May 4, 2026	48.66	50.33	47.80	47.93	47.93	-3.31%	481,824
Apr 30, 2026	48.18	49.62	47.42	49.57	49.57	1.25%	1,397,216
Apr 29, 2026	49.92	50.52	48.17	48.95	48.95	-0.37%	1,979,449
Apr 28, 2026	49.49	49.70	49.00	49.14	49.14	-0.79%	1,645,687
Apr 27, 2026	49.66	50.06	49.37	49.53	49.53	-0.67%	9,173,073
Apr 24, 2026	49.95	50.46	49.55	49.86	49.86	-1.51%	2,035,668
Apr 23, 2026	50.38	50.84	50.00	50.62	50.62	-0.59%	2,039,588
Apr 22, 2026	51.12	51.51	50.37	50.92	50.92	-0.91%	1,158,148
Apr 21, 2026	52.04	52.38	51.15	51.39	51.39	-0.61%	5,278,353
Apr 20, 2026	51.61	52.01	51.28	51.70	51.70	2.38%	1,229,864
Apr 17, 2026	50.52	52.66	50.41	50.50	50.50	-1.50%	1,962,846
Apr 16, 2026	54.78	54.85	53.35	54.85	51.27	0.72%	1,873,892
Apr 15, 2026	55.43	55.48	54.14	54.46	50.90	-1.67%	598,204
Apr 14, 2026	54.81	55.85	54.74	55.38	51.77	3.80%	758,558
Apr 13, 2026	53.55	54.38	53.03	53.36	49.87	-0.61%	6,866,523
Apr 10, 2026	53.39	54.25	53.08	53.69	50.18	-0.62%	1,510,853
Apr 9, 2026	54.08	54.36	52.60	54.02	50.49	-0.71%	2,031,374
Apr 8, 2026	54.29	54.89	54.04	54.41	50.86	2.65%	1,113,978
Apr 7, 2026	52.84	53.67	51.89	53.00	49.54	0.59%	2,012,003
Apr 2, 2026	52.19	53.25	52.10	52.69	49.25	-0.11%	379,843
Apr 1, 2026	53.73	53.85	52.27	52.75	49.31	0.46%	239,714
Mar 31, 2026	51.90	52.66	51.55	52.51	49.08	1.90%	1,284,502
Mar 30, 2026	51.49	51.80	51.19	51.53	48.17	-0.01%	998,463
Mar 27, 2026	51.95	52.06	51.26	51.54	48.17	-0.77%	427,660
Mar 26, 2026	51.94	52.22	51.62	51.94	48.55	-0.58%	1,164,951
Mar 25, 2026	52.20	52.57	51.93	52.24	48.83	0.60%	2,043,456
Mar 24, 2026	52.41	52.46	51.27	51.93	48.54	3.45%	4,341,246
Mar 23, 2026	49.93	52.66	49.80	50.20	46.92	-2.53%	2,886,493
Mar 20, 2026	52.08	52.33	50.84	51.51	48.14	-1.40%	1,696,855