LON:0NY8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	34.30	34.94	34.21	34.40	34.40	0.73%	812,186
Jun 1, 2026	34.52	35.30	33.90	34.15	34.15	-1.63%	39,642
May 29, 2026	34.70	35.35	34.03	34.72	34.72	0.60%	931,994
May 28, 2026	34.92	35.52	34.15	34.51	34.51	-1.26%	1,693,358
May 27, 2026	35.17	35.86	34.00	34.95	34.95	-0.60%	328,625
May 26, 2026	35.20	35.97	35.14	35.16	35.16	-0.37%	172,871
May 25, 2026	34.89	35.42	34.83	35.29	35.29	1.66%	5,247
May 22, 2026	34.43	35.13	33.79	34.72	34.72	0.51%	47,196
May 21, 2026	34.50	35.15	33.81	34.54	34.54	-0.55%	3,138,298
May 20, 2026	34.14	34.91	34.05	34.73	34.73	1.40%	633,011
May 19, 2026	34.42	34.94	33.61	34.25	34.25	0.65%	344,703
May 18, 2026	33.62	34.24	32.97	34.03	34.03	1.22%	63,971
May 15, 2026	34.76	35.27	33.62	33.62	33.62	-3.00%	2,575,954
May 14, 2026	34.46	35.46	34.09	34.66	34.66	1.35%	663,094
May 13, 2026	34.21	35.01	33.66	34.20	34.20	-0.32%	6,969,177
May 12, 2026	34.50	35.29	33.85	34.31	34.31	-0.92%	15,884
May 11, 2026	34.11	34.67	33.24	34.63	34.63	0.96%	262,725
May 8, 2026	35.54	36.40	34.89	35.80	34.30	-0.31%	615,280
May 7, 2026	36.30	37.05	35.63	35.91	34.41	-1.56%	121,139
May 6, 2026	35.55	36.54	35.01	36.48	34.95	2.18%	2,029,240
May 5, 2026	35.04	36.04	35.30	35.70	34.20	1.28%	4,032,977
May 4, 2026	35.89	36.58	35.15	35.25	33.77	-1.74%	41,248
Apr 30, 2026	34.80	36.09	34.08	35.88	34.37	3.06%	4,990,723
Apr 29, 2026	35.90	35.74	34.68	34.81	33.35	-2.71%	1,837,784
Apr 28, 2026	35.72	38.81	35.05	35.78	34.28	-0.06%	4,925,528
Apr 27, 2026	35.54	35.86	35.05	35.80	34.30	0.51%	3,066,972
Apr 24, 2026	35.45	36.15	35.05	35.62	34.13	0.03%	1,341,592
Apr 23, 2026	35.04	35.76	34.98	35.61	34.12	0.59%	344,262
Apr 22, 2026	35.46	36.07	34.63	35.40	33.92	0.20%	253,494
Apr 21, 2026	35.50	36.21	34.83	35.33	33.85	-0.34%	93,040
Apr 20, 2026	35.41	35.51	35.27	35.45	33.97	-0.28%	270,579
Apr 17, 2026	35.20	35.86	34.75	35.55	34.06	0.60%	828,349
Apr 16, 2026	35.41	36.03	34.68	35.34	33.86	0.28%	451,029
Apr 15, 2026	35.35	35.58	34.63	35.24	33.76	-0.28%	1,695,207
Apr 14, 2026	34.61	35.42	34.59	35.34	33.86	2.35%	419,298
Apr 13, 2026	34.80	35.41	34.06	34.53	33.08	-0.89%	140,447
Apr 10, 2026	34.96	35.12	34.77	34.84	33.38	0.23%	1,365,441
Apr 9, 2026	34.70	34.89	34.61	34.76	33.30	0.64%	18,619
Apr 8, 2026	34.30	34.77	34.16	34.54	33.09	3.10%	761,601
Apr 7, 2026	33.55	33.87	33.41	33.50	32.10	0.45%	544,063
Apr 2, 2026	32.90	33.46	32.18	33.35	31.95	0.82%	101,658
Apr 1, 2026	32.95	33.47	33.08	33.08	31.69	1.29%	40,757
Mar 31, 2026	32.61	33.08	32.52	32.66	31.29	1.24%	24,519
Mar 30, 2026	31.89	32.46	31.89	32.26	30.91	1.02%	635,753
Mar 27, 2026	32.10	32.24	31.66	31.93	30.60	-0.49%	1,206,011
Mar 26, 2026	32.21	32.27	31.91	32.09	30.75	-0.77%	572,017
Mar 25, 2026	32.30	32.54	32.12	32.34	30.98	2.96%	583,244
Mar 24, 2026	31.66	31.73	30.47	31.41	30.09	-0.57%	1,059,716
Mar 23, 2026	30.80	32.15	30.16	31.59	30.27	1.58%	142,396
Mar 20, 2026	31.86	32.06	30.98	31.10	29.80	-1.77%	783,254