LON:XNGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	47.85	48.17	47.62	47.56	47.56	-0.57%	102
Aug 28, 2025	47.58	47.87	47.58	47.84	47.84	0.19%	148
Aug 27, 2025	48.19	48.19	47.73	47.75	47.75	0.30%	32
Aug 26, 2025	47.47	47.78	47.37	47.60	47.60	0.29%	157
Aug 22, 2025	47.15	47.65	47.05	47.46	47.46	1.05%	91
Aug 21, 2025	46.85	47.32	46.85	46.97	46.97	0.43%	119
Aug 20, 2025	46.86	47.11	46.29	46.77	46.77	-1.28%	333
Aug 19, 2025	47.89	47.92	47.44	47.37	47.37	-0.58%	13
Aug 18, 2025	47.71	47.95	47.51	47.65	47.65	-0.12%	2,265
Aug 15, 2025	47.87	47.96	47.75	47.70	47.70	0.17%	79
Aug 14, 2025	47.73	47.87	47.66	47.62	47.62	-0.31%	76
Aug 13, 2025	47.76	48.06	47.71	47.77	47.77	0.64%	496
Aug 12, 2025	47.29	47.72	47.28	47.47	47.47	-0.77%	177
Aug 11, 2025	47.68	47.95	47.47	47.84	47.84	0.75%	182
Aug 8, 2025	47.35	47.69	47.35	47.48	47.48	-0.27%	171
Aug 7, 2025	47.59	48.16	47.59	47.61	47.61	0.24%	81
Aug 6, 2025	47.31	47.64	47.29	47.49	47.49	0.60%	166
Aug 5, 2025	47.63	48.14	47.29	47.21	47.21	-0.31%	302
Aug 4, 2025	47.21	47.35	47.10	47.35	47.35	1.05%	260
Aug 1, 2025	47.50	48.13	46.89	46.86	46.86	-3.43%	98
Jul 31, 2025	49.00	49.17	48.49	48.52	48.52	0.96%	184
Jul 30, 2025	47.69	48.17	47.54	48.06	48.06	0.59%	290
Jul 29, 2025	47.96	48.26	47.88	47.78	47.78	0.34%	84
Jul 28, 2025	47.63	47.91	47.55	47.62	47.62	0.15%	292
Jul 25, 2025	47.20	47.55	47.12	47.55	47.55	1.31%	392
Jul 24, 2025	47.09	47.09	46.69	46.93	46.93	0.61%	43
Jul 23, 2025	46.79	48.17	46.54	46.65	46.65	-0.26%	172
Jul 22, 2025	47.31	47.31	46.84	46.77	46.77	-1.06%	790
Jul 21, 2025	47.52	47.52	47.02	47.27	47.27	0.53%	1,045
Jul 18, 2025	47.47	47.47	47.11	47.03	47.03	-0.30%	61
Jul 17, 2025	46.91	47.06	46.88	47.17	47.17	1.53%	426
Jul 16, 2025	46.56	46.92	46.35	46.46	46.46	-0.77%	88
Jul 15, 2025	46.61	46.91	46.61	46.82	46.82	1.20%	647
Jul 14, 2025	45.82	46.31	45.64	46.27	46.27	0.70%	316
Jul 11, 2025	46.10	46.17	45.72	45.95	45.95	0.14%	166
Jul 10, 2025	46.05	46.17	45.71	45.88	45.88	0.05%	144
Jul 9, 2025	45.66	46.05	45.66	45.86	45.86	0.26%	190
Jul 8, 2025	45.84	46.03	45.80	45.74	45.74	0.21%	589
Jul 7, 2025	45.78	47.18	45.60	45.65	45.65	0.23%	152
Jul 4, 2025	45.48	45.75	45.42	45.54	45.54	-0.59%	124
Jul 3, 2025	45.47	45.87	45.26	45.81	45.81	1.13%	43
Jul 2, 2025	44.98	45.33	44.84	45.30	45.30	0.92%	61
Jul 1, 2025	45.08	45.40	44.68	44.88	44.88	-0.98%	51
Jun 30, 2025	45.39	45.52	45.27	45.33	45.33	0.45%	253
Jun 27, 2025	45.05	45.21	45.05	45.12	45.12	1.00%	46
Jun 26, 2025	44.57	44.86	44.49	44.68	44.68	-0.49%	212
Jun 25, 2025	44.87	45.15	44.87	44.90	44.90	0.46%	61
Jun 24, 2025	44.42	44.75	44.40	44.69	44.69	1.58%	910
Jun 23, 2025	44.00	44.26	43.96	44.00	44.00	0.22%	119
Jun 20, 2025	44.26	44.26	43.92	43.90	43.90	0.33%	2