LON:0NY8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	32.49	32.64	31.88	31.94	31.94	-1.59%	185,400
Sep 1, 2026	32.77	32.86	32.34	32.45	32.45	-1.14%	33,006
Aug 31, 2026	32.83	33.02	32.60	32.83	32.83	-0.23%	3,771,130
Aug 28, 2026	32.74	33.05	32.63	32.90	32.90	1.11%	666,002
Aug 27, 2026	33.90	33.91	32.48	32.54	32.54	-4.12%	1,063,508
Aug 26, 2026	34.10	34.25	33.94	33.94	33.94	-0.38%	97,744
Aug 25, 2026	34.12	34.22	33.98	34.07	34.07	-0.15%	202,794
Aug 24, 2026	34.14	34.25	33.96	34.12	34.12	-0.03%	21,290
Aug 21, 2026	34.36	34.57	34.13	34.13	34.13	-0.96%	181,298
Aug 20, 2026	34.90	34.54	33.98	34.46	34.46	0.97%	851,460
Aug 19, 2026	34.26	34.27	33.97	34.13	34.13	0.86%	491,803
Aug 18, 2026	33.92	33.95	33.72	33.84	33.84	-	262,664
Aug 17, 2026	34.16	34.16	33.75	33.84	33.84	-0.47%	47,619
Aug 14, 2026	34.28	34.28	33.73	34.00	34.00	-0.73%	415,332
Aug 13, 2026	34.44	34.50	34.20	34.25	34.25	-0.78%	31,873
Aug 12, 2026	34.66	34.68	34.37	34.52	34.52	0.15%	33,044
Aug 11, 2026	34.55	34.67	34.34	34.47	34.47	-0.52%	113,209
Aug 10, 2026	35.46	35.22	34.62	34.65	34.65	-1.56%	20,356
Aug 7, 2026	35.04	35.31	34.48	35.20	35.20	0.20%	20,222
Aug 6, 2026	35.41	35.48	35.06	35.13	35.13	-0.60%	325,794
Aug 5, 2026	35.16	35.59	35.17	35.34	35.34	1.46%	1,081,293
Aug 4, 2026	34.46	35.01	34.41	34.83	34.83	1.49%	824,528
Aug 3, 2026	35.02	34.84	34.18	34.32	34.32	-0.44%	19,137
Jul 31, 2026	35.86	35.96	34.47	34.47	34.47	-3.82%	18,486
Jul 30, 2026	35.42	36.45	35.38	35.84	35.84	2.04%	913,342
Jul 29, 2026	36.04	35.89	34.99	35.12	35.12	-1.98%	12,474
Jul 28, 2026	35.50	35.90	35.37	35.83	35.83	-1.32%	588,783
Jul 27, 2026	36.50	37.10	36.28	36.31	36.31	-1.04%	17,870
Jul 24, 2026	37.36	37.06	36.65	36.69	36.69	-0.24%	80,496
Jul 23, 2026	36.71	37.35	36.67	36.78	36.78	-1.11%	201,913
Jul 22, 2026	36.86	37.33	36.63	37.19	37.19	1.59%	264,134
Jul 21, 2026	37.13	37.27	36.46	36.61	36.61	-1.80%	331,014
Jul 20, 2026	36.70	37.56	37.00	37.28	37.28	-0.27%	11,237
Jul 17, 2026	37.31	38.00	36.56	37.38	37.38	0.30%	3,025,174
Jul 16, 2026	37.39	38.55	36.68	37.27	37.27	-0.56%	191,650
Jul 15, 2026	37.73	37.62	37.30	37.48	37.48	-0.03%	179,091
Jul 14, 2026	37.01	37.67	36.25	37.49	37.49	1.74%	271,588
Jul 13, 2026	36.28	36.95	36.24	36.85	36.85	1.57%	78,436
Jul 10, 2026	36.11	36.67	36.22	36.28	36.28	-1.01%	190,964
Jul 9, 2026	36.21	36.88	36.52	36.65	36.65	-0.05%	15,695
Jul 8, 2026	36.21	37.01	36.40	36.67	36.67	-1.29%	4,879
Jul 7, 2026	37.56	37.47	36.95	37.15	37.15	0.27%	492,237
Jul 6, 2026	37.55	37.62	36.80	37.05	37.05	-1.22%	1,009,349
Jul 3, 2026	36.80	37.62	36.71	37.51	37.51	2.59%	160,915
Jul 2, 2026	35.74	36.56	35.66	36.56	36.56	2.35%	243,670
Jul 1, 2026	36.12	36.44	35.69	35.72	35.72	-1.52%	105,758
Jun 30, 2026	36.50	36.44	36.09	36.27	36.27	0.81%	85,851
Jun 29, 2026	36.50	36.34	35.91	35.98	35.98	-0.64%	7,868
Jun 26, 2026	36.09	36.34	36.05	36.21	36.21	-0.14%	24,801
Jun 25, 2026	35.03	36.38	34.90	36.26	36.26	1.74%	18,605