LON:CN50 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	11.16	11.17	11.06	11.09	11.09	-1.40%	203,772
Sep 22, 2026	11.27	11.31	11.22	11.25	11.25	-0.72%	222,241
Sep 21, 2026	11.28	11.33	11.20	11.33	11.33	1.98%	13,037
Sep 18, 2026	11.04	11.14	11.04	11.11	11.11	2.26%	64,780
Sep 17, 2026	10.84	10.91	10.82	10.87	10.87	0.18%	14,235
Sep 16, 2026	10.84	10.87	10.82	10.85	10.85	2.07%	2,814
Sep 15, 2026	10.73	10.73	10.55	10.63	10.63	-0.35%	2,995
Sep 14, 2026	10.72	10.72	10.57	10.66	10.66	-1.77%	23,986
Sep 11, 2026	10.95	10.95	10.80	10.86	10.86	0.18%	12,807
Sep 10, 2026	10.96	10.98	10.87	10.84	10.84	-1.22%	22,731
Sep 9, 2026	11.05	11.05	10.97	10.97	10.97	-0.73%	925
Sep 8, 2026	11.00	11.13	10.98	11.05	11.05	-0.45%	1,274
Sep 7, 2026	11.17	11.17	11.09	11.10	11.10	1.60%	25,161
Sep 4, 2026	10.93	10.94	10.84	10.93	10.93	-0.42%	14,111
Sep 3, 2026	10.95	10.95	10.89	10.97	10.97	0.14%	5,487
Sep 2, 2026	11.00	11.00	10.92	10.96	10.96	-0.77%	31,387
Sep 1, 2026	11.20	11.24	11.04	11.04	11.04	-1.39%	123,849
Aug 28, 2026	11.33	11.33	11.18	11.20	11.20	-1.44%	83,738
Aug 27, 2026	11.45	11.45	11.29	11.36	11.36	2.15%	17,779
Aug 26, 2026	11.20	11.20	11.11	11.12	11.12	-0.41%	4,285
Aug 25, 2026	11.16	11.16	11.07	11.17	11.17	0.35%	35,353
Aug 24, 2026	11.22	11.19	11.09	11.13	11.13	-3.10%	652,117
Aug 21, 2026	11.52	11.54	11.45	11.49	11.49	0.79%	86,470
Aug 20, 2026	11.42	11.42	11.28	11.40	11.40	0.13%	18,497
Aug 19, 2026	11.28	11.38	11.28	11.38	11.38	-4.74%	79,926
Aug 18, 2026	12.06	12.07	11.89	11.95	11.95	-1.31%	42,653
Aug 17, 2026	12.14	12.14	12.06	12.11	12.11	2.71%	4,424
Aug 14, 2026	11.81	11.82	11.75	11.79	11.79	0.83%	8,661
Aug 13, 2026	11.67	11.71	11.62	11.69	11.69	-0.81%	41,006
Aug 12, 2026	11.80	11.80	11.71	11.79	11.79	2.21%	21,753
Aug 11, 2026	11.52	11.56	11.46	11.53	11.53	0.49%	61,648
Aug 10, 2026	11.50	11.55	11.46	11.48	11.48	-1.70%	20,015
Aug 7, 2026	11.50	11.71	11.50	11.67	11.67	2.29%	12,511
Aug 6, 2026	11.43	11.44	11.36	11.41	11.41	0.32%	35,378
Aug 5, 2026	11.47	11.47	11.34	11.38	11.38	2.50%	605,261
Aug 4, 2026	11.19	11.19	11.08	11.10	11.10	4.70%	247,492
Aug 3, 2026	10.67	10.67	10.51	10.60	10.60	-0.65%	30,940
Jul 31, 2026	10.78	10.79	10.65	10.67	10.67	1.79%	55,131
Jul 30, 2026	10.41	10.52	10.34	10.48	10.48	-1.75%	12,967
Jul 29, 2026	10.77	10.80	10.64	10.67	10.67	-0.28%	47,586
Jul 28, 2026	10.66	10.69	10.58	10.70	10.70	-5.93%	5,656
Jul 27, 2026	11.36	11.42	11.36	11.37	11.37	2.14%	3,784
Jul 24, 2026	11.13	11.14	11.09	11.14	11.14	-1.09%	43,856
Jul 23, 2026	11.45	11.45	11.26	11.26	11.26	-1.73%	73,003
Jul 22, 2026	11.43	11.48	11.43	11.46	11.46	-2.71%	41,064
Jul 21, 2026	11.76	11.78	11.66	11.78	11.78	6.83%	251,193
Jul 20, 2026	11.01	11.04	10.94	11.02	11.02	-0.43%	125,598
Jul 17, 2026	11.08	11.08	10.93	11.07	11.07	-6.74%	150,893
Jul 16, 2026	12.04	12.04	11.88	11.87	11.87	-3.39%	39,707
Jul 15, 2026	12.37	12.37	12.25	12.29	12.29	-1.78%	65,983