LON:NRJL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	35.30	35.35	34.99	34.99	34.99	-1.05%	2,476
Sep 22, 2026	35.26	35.42	35.10	35.36	35.36	0.55%	604
Sep 21, 2026	34.92	35.18	34.92	35.17	35.17	1.46%	59
Sep 18, 2026	35.09	35.12	35.05	34.66	34.66	-1.09%	56
Sep 17, 2026	34.42	35.04	34.99	35.04	35.04	1.26%	3,566
Sep 16, 2026	34.30	34.32	34.30	34.60	34.60	1.76%	227
Sep 15, 2026	34.14	34.14	34.02	34.01	34.01	0.34%	3,517
Sep 14, 2026	34.62	34.43	33.86	33.89	33.89	-3.96%	108
Sep 11, 2026	35.08	35.12	35.12	35.29	35.29	0.51%	6
Sep 10, 2026	35.60	35.64	35.13	35.11	35.11	-0.69%	1,385
Sep 9, 2026	36.02	36.02	35.46	35.36	35.36	-1.10%	115
Sep 8, 2026	35.37	35.69	35.58	35.75	35.75	0.14%	1,241
Sep 7, 2026	35.66	35.71	35.65	35.70	35.70	0.58%	258
Sep 4, 2026	35.34	35.53	35.30	35.49	35.49	0.45%	360
Sep 3, 2026	35.01	34.99	34.99	35.34	35.34	1.49%	672
Sep 2, 2026	34.52	34.69	34.51	34.82	34.82	-0.59%	6,455
Sep 1, 2026	35.40	35.35	35.00	35.02	35.02	-3.13%	3,070
Aug 28, 2026	36.43	36.35	36.16	36.16	36.16	0.16%	252
Aug 27, 2026	36.27	36.54	36.27	36.10	36.10	0.44%	7
Aug 26, 2026	35.86	36.08	35.83	35.94	35.94	0.26%	131
Aug 25, 2026	35.83	35.99	35.78	35.85	35.85	0.58%	3,194
Aug 24, 2026	35.86	35.89	35.77	35.64	35.64	-0.77%	1,075
Aug 21, 2026	35.98	36.19	35.92	35.92	35.92	-0.01%	166
Aug 20, 2026	36.38	36.28	35.90	35.92	35.92	-0.90%	10,019
Aug 19, 2026	36.57	36.53	36.38	36.25	36.25	-0.38%	709
Aug 18, 2026	37.14	36.91	36.88	36.39	36.39	-3.12%	330
Aug 17, 2026	37.66	37.77	37.56	37.56	37.56	0.48%	231
Aug 14, 2026	37.57	37.38	37.32	37.38	37.38	-0.47%	173
Aug 13, 2026	37.73	37.73	37.55	37.56	37.56	0.39%	167
Aug 12, 2026	37.45	37.68	37.06	37.41	37.41	2.07%	1,068
Aug 11, 2026	36.49	36.83	36.43	36.65	36.65	0.76%	608
Aug 10, 2026	36.78	36.85	36.67	36.38	36.38	-0.53%	484
Aug 7, 2026	36.60	36.74	36.41	36.57	36.57	-0.05%	2,009
Aug 6, 2026	36.47	36.50	36.27	36.59	36.59	0.15%	21,289
Aug 5, 2026	36.68	37.21	36.60	36.54	36.54	0.66%	1,636
Aug 4, 2026	36.13	36.32	36.03	36.30	36.30	2.08%	2,901
Aug 3, 2026	35.50	35.78	34.90	35.56	35.56	0.40%	2,894
Jul 31, 2026	35.79	36.32	35.55	35.42	35.42	1.01%	7,124
Jul 30, 2026	34.60	35.30	34.04	35.06	35.06	2.83%	45,398
Jul 29, 2026	34.43	34.65	34.15	34.10	34.10	-2.56%	10,969
Jul 28, 2026	35.40	35.53	34.77	34.99	34.99	-2.56%	650
Jul 27, 2026	36.36	36.72	35.93	35.91	35.91	-1.45%	3,073
Jul 24, 2026	36.54	36.76	36.37	36.44	36.44	-0.22%	2
Jul 23, 2026	36.71	36.87	36.67	36.52	36.52	-0.19%	289
Jul 22, 2026	36.54	36.78	36.07	36.59	36.59	-0.06%	3,008
Jul 21, 2026	36.12	36.64	36.12	36.61	36.61	1.60%	2,497
Jul 20, 2026	36.15	36.15	35.62	36.04	36.04	0.88%	148
Jul 17, 2026	35.72	35.83	35.28	35.72	35.72	-1.00%	1,119
Jul 16, 2026	36.63	36.48	35.94	36.08	36.08	-1.89%	8,232
Jul 15, 2026	37.10	37.77	36.88	36.78	36.78	-1.85%	3,914