LON:NRJC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	23.41	23.41	22.77	22.78	-	-1.64%	33,596
Sep 22, 2026	23.08	23.31	23.31	23.16	23.16	0.30%	8,931
Sep 21, 2026	23.24	23.24	23.01	23.09	23.09	1.36%	1,085
Sep 18, 2026	23.30	23.30	22.78	22.78	22.78	-0.79%	32,006
Sep 17, 2026	22.72	22.95	22.67	22.96	22.96	0.40%	6,697
Sep 16, 2026	22.68	22.68	22.65	22.87	22.87	1.60%	9,659
Sep 15, 2026	22.73	22.73	22.38	22.51	22.51	0.04%	13,460
Sep 14, 2026	22.78	22.78	22.39	22.50	22.50	-4.12%	6,331
Sep 11, 2026	23.46	23.46	23.46	23.46	23.46	0.74%	308
Sep 10, 2026	23.66	23.66	23.29	23.29	23.29	-1.08%	1,385,379
Sep 9, 2026	24.01	24.01	23.66	23.55	23.55	-1.34%	13,474
Sep 8, 2026	23.87	23.87	23.78	23.87	23.87	0.58%	17,648
Sep 7, 2026	23.99	23.99	23.78	23.73	23.73	0.50%	5,296
Sep 4, 2026	23.54	23.61	23.54	23.61	23.61	0.47%	28,428
Sep 3, 2026	23.33	23.33	23.30	23.50	23.50	1.64%	577
Sep 2, 2026	23.43	23.43	22.99	23.12	23.12	-1.76%	6,352
Sep 1, 2026	23.55	23.55	23.29	23.54	23.54	-2.55%	24,888
Aug 28, 2026	24.34	24.39	24.12	24.15	24.15	0.25%	24,781
Aug 27, 2026	24.32	24.32	24.09	24.09	24.09	0.35%	24,322
Aug 26, 2026	24.03	24.10	24.01	24.01	24.01	-1.07%	14,582
Aug 25, 2026	24.04	24.27	23.96	24.27	24.27	1.44%	1,590
Aug 24, 2026	23.96	23.96	23.92	23.92	23.92	-0.58%	7,876
Aug 21, 2026	24.16	24.30	23.99	24.06	24.06	-0.02%	27,624
Aug 20, 2026	24.33	24.33	24.00	24.07	24.07	-1.61%	1,433
Aug 19, 2026	24.19	24.46	24.14	24.46	24.46	0.68%	23,599
Aug 18, 2026	24.26	24.30	24.30	24.30	24.30	-2.98%	12,104
Aug 17, 2026	25.20	25.20	25.04	25.04	25.04	0.58%	22,585
Aug 14, 2026	24.82	24.99	24.80	24.90	24.90	-0.14%	251
Aug 13, 2026	24.97	24.99	24.81	24.93	24.93	0.28%	35,252
Aug 12, 2026	24.64	25.02	24.64	24.86	24.86	2.21%	15,877
Aug 11, 2026	24.41	24.41	24.09	24.32	24.32	0.63%	22,621
Aug 10, 2026	24.60	24.60	24.16	24.17	24.17	-0.24%	2,736
Aug 7, 2026	23.82	24.38	23.82	24.23	24.23	0.24%	8,692
Aug 6, 2026	24.10	24.17	24.01	24.17	24.17	-0.23%	12,257
Aug 5, 2026	24.62	24.84	24.13	24.23	24.23	1.03%	22,625
Aug 4, 2026	23.98	23.98	23.98	23.98	23.98	2.28%	12,036
Aug 3, 2026	23.62	23.62	23.60	23.44	23.44	0.57%	10
Jul 31, 2026	23.60	23.83	23.31	23.31	23.31	0.62%	87,676
Jul 30, 2026	22.60	23.32	22.34	23.17	23.17	4.24%	1,383,634
Jul 29, 2026	22.34	22.36	22.32	22.23	22.23	-2.76%	24,596
Jul 28, 2026	22.80	22.89	22.80	22.86	22.86	-2.49%	1
Jul 27, 2026	23.44	23.44	23.44	23.44	23.44	-1.84%	-
Jul 24, 2026	23.69	23.98	23.69	23.88	23.88	0.19%	8,111
Jul 23, 2026	24.04	24.04	23.92	23.83	23.83	-0.80%	8,969
Jul 22, 2026	23.94	24.05	23.90	24.03	24.03	-0.09%	1,860
Jul 21, 2026	23.99	24.04	23.92	24.05	24.05	1.25%	708
Jul 20, 2026	23.65	23.92	23.65	23.75	23.75	0.47%	10,092
Jul 17, 2026	23.50	23.62	23.50	23.64	23.64	-1.01%	2,929
Jul 16, 2026	23.99	23.99	23.83	23.88	23.88	-1.89%	5,159
Jul 15, 2026	24.56	24.79	24.30	24.34	24.34	-1.30%	2,015