Nostrum Oil & Gas PLC (LON:NOG)
London · Delayed Price · Currency is GBP · Price in GBX 3.530
0.00 (0.00%)
Feb 11, 2026, 3:40 PM GMT
Nostrum Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 3.82 | 3.82 | 3.24 | 3.53 | 3.53 | -1.67% | 484 |
| Feb 9, 2026 | 3.24 | 3.24 | 3.24 | 3.59 | 3.59 | 1.41% | 1 |
| Feb 6, 2026 | 3.24 | 3.84 | 3.24 | 3.54 | 3.54 | -0.28% | 29,607 |
| Feb 5, 2026 | 3.24 | 3.24 | 3.24 | 3.55 | 3.55 | -2.20% | 206 |
| Feb 4, 2026 | 3.24 | 3.55 | 3.24 | 3.63 | 3.63 | 9.34% | 288,663 |
| Feb 3, 2026 | 3.24 | 3.40 | 3.24 | 3.32 | 3.32 | - | 14,582 |
| Feb 2, 2026 | 3.40 | 3.40 | 3.40 | 3.32 | 3.32 | - | 1,193 |
| Jan 30, 2026 | 3.24 | 3.40 | 3.24 | 3.32 | 3.32 | - | 22,727 |
| Jan 29, 2026 | 3.40 | 3.40 | 3.24 | 3.32 | 3.32 | - | 11,563 |
| Jan 28, 2026 | 3.40 | 3.40 | 3.24 | 3.32 | 3.32 | - | 74,585 |
| Jan 27, 2026 | 3.40 | 3.40 | 3.24 | 3.32 | 3.32 | -8.03% | 686 |
| Jan 26, 2026 | 3.40 | 3.82 | 3.40 | 3.61 | 3.61 | -0.28% | 4,147 |
| Jan 23, 2026 | 3.40 | 3.86 | 3.40 | 3.62 | 3.62 | -0.28% | 15,456 |
| Jan 22, 2026 | 3.40 | 3.86 | 3.40 | 3.63 | 3.63 | 0.28% | 2,307 |
| Jan 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jan 20, 2026 | 3.40 | 3.40 | 3.40 | 3.62 | 3.62 | -0.28% | 56 |
| Jan 19, 2026 | 3.46 | 3.86 | 3.40 | 3.63 | 3.63 | - | 351 |
| Jan 16, 2026 | 3.40 | 3.86 | 3.40 | 3.63 | 3.63 | 0.28% | 261 |
| Jan 15, 2026 | 3.40 | 3.86 | 3.40 | 3.62 | 3.62 | -0.55% | 26,527 |
| Jan 14, 2026 | 3.40 | 3.88 | 3.40 | 3.64 | 3.64 | 3.41% | 2,584 |
| Jan 13, 2026 | 3.40 | 3.88 | 3.40 | 3.52 | 3.52 | -3.30% | 10,331 |
| Jan 12, 2026 | 3.40 | 3.88 | 3.40 | 3.64 | 3.64 | - | 9,004 |
| Jan 9, 2026 | 3.46 | 3.88 | 3.40 | 3.64 | 3.64 | - | 29,159 |
| Jan 8, 2026 | 3.82 | 3.88 | 3.40 | 3.64 | 3.64 | - | 39,835 |
| Jan 7, 2026 | 3.46 | 3.88 | 3.40 | 3.64 | 3.64 | - | 57,548 |
| Jan 6, 2026 | 3.42 | 3.90 | 3.42 | 3.64 | 3.64 | -0.27% | 119,989 |
| Jan 5, 2026 | 3.84 | 3.84 | 3.84 | 3.65 | 3.65 | -0.27% | 5,182 |
| Jan 2, 2026 | 3.48 | 3.84 | 3.48 | 3.66 | 3.66 | - | 50,066 |
| Dec 31, 2025 | 3.90 | 3.90 | 3.40 | 3.66 | 3.66 | - | 7,337 |
| Dec 30, 2025 | 3.51 | 3.51 | 3.51 | 3.66 | 3.66 | - | 18,588 |
| Dec 29, 2025 | 3.42 | 3.42 | 3.42 | 3.66 | 3.66 | -3.94% | 289 |
| Dec 24, 2025 | 3.42 | 4.02 | 3.40 | 3.81 | 3.81 | 1.60% | 25,405 |
| Dec 23, 2025 | 4.10 | 4.10 | 3.42 | 3.75 | 3.75 | -0.27% | 4,201 |
| Dec 22, 2025 | 3.51 | 4.10 | 3.51 | 3.76 | 3.76 | - | 23,357 |
| Dec 19, 2025 | 3.42 | 4.10 | 3.42 | 3.76 | 3.76 | - | 29,730 |
| Dec 18, 2025 | 3.42 | 4.10 | 3.42 | 3.76 | 3.76 | -2.59% | 262,170 |
| Dec 17, 2025 | 3.88 | 3.90 | 3.26 | 3.86 | 3.86 | 8.43% | 427,404 |
| Dec 16, 2025 | 3.34 | 3.88 | 3.26 | 3.56 | 3.56 | -0.28% | 6,478 |
| Dec 15, 2025 | 3.34 | 3.88 | 3.34 | 3.57 | 3.57 | - | 412 |
| Dec 12, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Dec 11, 2025 | 3.26 | 3.26 | 3.26 | 3.57 | 3.57 | 0.28% | 366 |
| Dec 10, 2025 | 3.88 | 3.88 | 3.88 | 3.56 | 3.56 | -0.28% | 901 |
| Dec 9, 2025 | 3.88 | 3.88 | 3.26 | 3.57 | 3.57 | - | 10,346 |
| Dec 8, 2025 | 3.26 | 3.34 | 3.26 | 3.57 | 3.57 | -0.28% | 15,667 |
| Dec 5, 2025 | 3.90 | 3.90 | 3.90 | 3.58 | 3.58 | 0.28% | 1,050 |
| Dec 4, 2025 | 3.34 | 3.34 | 3.34 | 3.57 | 3.57 | -0.28% | 448 |
| Dec 3, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Dec 2, 2025 | 3.26 | 3.26 | 3.26 | 3.58 | 3.58 | - | 7,947 |
| Dec 1, 2025 | 3.86 | 3.90 | 3.24 | 3.58 | 3.58 | 0.28% | 100 |
| Nov 28, 2025 | 3.90 | 3.90 | 3.26 | 3.57 | 3.57 | -0.28% | 258 |