LON:0NY8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.10	32.24	31.66	31.93	31.93	-0.49%	1,206,006
Mar 26, 2026	32.21	32.27	31.91	32.09	32.09	-0.77%	572,017
Mar 25, 2026	32.30	32.54	32.12	32.34	32.34	2.96%	583,244
Mar 24, 2026	31.66	31.73	30.47	31.41	31.41	-0.57%	1,059,716
Mar 23, 2026	30.80	32.15	30.16	31.59	31.59	1.58%	142,396
Mar 20, 2026	31.86	32.06	30.98	31.10	31.10	-1.77%	783,254
Mar 19, 2026	32.44	32.09	31.57	31.66	31.66	-3.06%	939,578
Mar 18, 2026	33.30	33.40	32.44	32.66	32.66	-1.69%	1,105,901
Mar 17, 2026	32.82	33.46	32.80	33.22	33.22	1.22%	281,397
Mar 16, 2026	33.01	33.06	32.66	32.82	32.82	-0.21%	28,129
Mar 13, 2026	33.20	33.42	32.76	32.89	32.89	-0.48%	1,425,730
Mar 12, 2026	32.84	33.53	32.23	33.05	33.05	0.36%	37,599
Mar 11, 2026	33.37	33.34	32.92	32.93	32.93	-0.60%	389,113
Mar 10, 2026	33.01	33.62	32.34	33.13	33.13	2.67%	376,448
Mar 9, 2026	32.30	32.46	31.50	32.27	32.27	-1.35%	137,917
Mar 6, 2026	33.52	33.43	32.35	32.71	32.71	-1.94%	38,827
Mar 5, 2026	33.52	34.06	32.77	33.36	33.36	-0.40%	17,170
Mar 4, 2026	33.01	33.79	33.21	33.49	33.49	0.72%	203,053
Mar 3, 2026	33.89	33.86	33.09	33.25	33.25	-4.27%	134,085
Mar 2, 2026	35.30	35.44	34.63	34.73	34.73	-3.08%	24,273
Feb 27, 2026	35.34	35.96	35.21	35.84	35.84	0.76%	27,266
Feb 26, 2026	34.80	35.79	34.60	35.57	35.57	0.56%	38,810
Feb 25, 2026	35.10	35.50	35.01	35.37	35.37	0.80%	303,300
Feb 24, 2026	34.70	35.21	34.62	35.09	35.09	1.33%	497,880
Feb 23, 2026	34.50	34.80	34.43	34.63	34.63	0.32%	243,941
Feb 20, 2026	33.84	34.54	33.84	34.52	34.52	0.79%	553,603
Feb 19, 2026	33.74	34.25	33.67	34.25	34.25	0.74%	1,075,676
Feb 18, 2026	33.70	34.44	33.77	34.00	34.00	0.41%	482,230
Feb 17, 2026	34.04	34.64	33.29	33.86	33.86	-0.47%	75,913
Feb 16, 2026	33.60	34.15	32.88	34.02	34.02	1.10%	505,553
Feb 13, 2026	33.36	33.65	32.67	33.65	33.65	1.29%	673,230
Feb 12, 2026	33.01	33.33	32.81	33.22	33.22	0.97%	1,057,478
Feb 11, 2026	32.44	32.99	32.32	32.90	32.90	2.17%	1,163,873
Feb 10, 2026	32.16	32.32	31.98	32.20	32.20	0.28%	44,021
Feb 9, 2026	32.16	32.16	31.91	32.11	32.11	0.53%	15,082
Feb 6, 2026	31.86	32.22	31.80	31.94	31.94	0.54%	212,778
Feb 5, 2026	32.07	32.06	31.36	31.77	31.77	-1.21%	539,170
Feb 4, 2026	32.00	32.34	31.94	32.16	32.16	0.50%	1,243,654
Feb 3, 2026	31.76	32.07	31.55	32.00	32.00	1.30%	160,310
Feb 2, 2026	31.25	31.86	31.37	31.59	31.59	-0.15%	37,487
Jan 30, 2026	31.60	31.92	31.54	31.64	31.64	0.53%	66,955
Jan 29, 2026	31.58	31.77	31.40	31.47	31.47	0.25%	26,769
Jan 28, 2026	31.20	31.39	30.94	31.39	31.39	0.67%	266,564
Jan 27, 2026	30.95	31.20	30.72	31.18	31.18	1.50%	163,332
Jan 26, 2026	30.50	30.90	30.40	30.72	30.72	2.40%	218,886
Jan 23, 2026	29.94	30.17	29.92	30.00	30.00	-0.33%	445,356
Jan 22, 2026	29.50	30.23	29.57	30.10	30.10	2.49%	28,087
Jan 21, 2026	28.90	29.42	28.81	29.37	29.37	1.41%	12,766
Jan 20, 2026	29.45	29.48	28.86	28.96	28.96	-2.48%	158,959
Jan 19, 2026	29.85	29.75	29.40	29.70	29.70	-0.28%	333,898