North Atlantic Energies - 0N9V.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41	40.8	40.8	41.2	40.4	57
February 19, 2026	41.68	41.66	41.66	41.68	41.2	22
February 18, 2026	42.48	41.68	41.68	42.48	41.58	13
February 17, 2026	42.7	42	42	42.7	41.32	789
February 16, 2026	42.76	42.96	42.96	42.96	42.06	8
February 13, 2026	42.66	42.64	42.64	42.66	42.1	17
February 12, 2026	43.48	43.36	43.36	43.48	42.8	27
February 11, 2026	44.44	43.9	43.54	44.44	43.4	19
February 10, 2026	44.4	43.42	43.42	44.4	43.4	13
February 09, 2026	43.5	43.64	43.64	44.14	43.44	94
February 06, 2026	44.08	43.88	43.88	44.24	43.6	111
February 05, 2026	45.04	44.76	44.76	45.48	44.6	43
February 04, 2026	46.3	45.56	45.56	46.46	45.56	13
February 03, 2026	46.2	45.58	45.58	46.3	45.46	29
February 02, 2026	46	46.52	46.52	46.6	45.52	733
January 30, 2026	47.5	46.8	46.8	47.5	45.8	17
January 29, 2026	47	46.56	46.56	47.44	46.56	20
January 28, 2026	46	46.98	46.98	46.98	45.88	138
January 27, 2026	46.62	46.6	46.6	46.95	45.72	232
January 26, 2026	47.6	46.84	46.84	47.7	46.64	37
January 23, 2026	46.34	47.34	47.34	47.34	46.02	94
January 22, 2026	45.3	46.1	46.1	46.6	45.3	114
January 21, 2026	44.24	45.12	45.12	45.12	44.24	174
January 20, 2026	45.1	45.06	45.06	45.1	44.14	15
January 19, 2026	45	44.5	44.5	45	44.24	39
January 16, 2026	44.78	45.2	44.94	45.3	44.24	56
January 15, 2026	45.02	45.34	45.34	45.34	44.5	26
January 14, 2026	43.96	45.32	45.06	45.32	43.96	44
January 13, 2026	44.52	43.36	43.36	44.82	43.28	66
January 12, 2026	43	44.34	44.86	44.9	42.64	24
January 09, 2026	43.28	43.24	43.24	43.64	43	32
January 08, 2026	43.5	43.24	43.24	43.5	42.76	35
January 07, 2026	44.8	44.08	44.08	44.8	43.38	170
January 06, 2026	45.68	44.6	44.54	45.68	44.1	22
January 05, 2026	45.5	44.32	44.32	45.5	44.24	499
January 02, 2026	43.5	45.28	45.28	45.28	43.5	164
December 31, 2025	43.8	43.48	43.48	43.8	43.06	45
December 30, 2025	42.5	43.82	43.82	43.82	42.5	149
December 29, 2025	43	42.74	42.74	43.54	42.62	24
December 24, 2025	42.76	43	43	43	42.76	40
December 23, 2025	42.62	42.54	42.54	42.7	42.52	28
December 22, 2025	42.7	42.68	42.68	42.7	41.86	294
December 19, 2025	42.88	42.34	42.34	42.88	42.22	255
December 18, 2025	43.84	42.96	42.96	43.84	42.96	297
December 17, 2025	44.36	43.5	43.5	44.36	43.48	17
December 16, 2025	44.3	43.64	43.4	44.4	43.14	140
December 15, 2025	44.8	44.96	44.96	45.12	44.8	147
December 12, 2025	44.8	44.88	44.88	45.98	44.6	292
December 11, 2025	43.82	45.32	45.32	45.72	43.44	251
December 10, 2025	43.88	44.3	44.3	45.28	43.78	133
December 09, 2025	44.56	44.18	44.18	44.98	44	51
December 08, 2025	43.26	44.9	44.9	45.08	43.26	68
December 05, 2025	42.88	43.6	43.6	43.88	42.26	123
December 04, 2025	41.88	42.7	42.7	42.7	41.6	104
December 03, 2025	42.8	42.12	42.12	43	41.56	214
December 02, 2025	41.82	42	42	42.34	41.4	48
December 01, 2025	41.5	41.42	41.42	41.6	40.54	318
November 28, 2025	41.9	41.48	41.48	42.5	41.3	70
November 27, 2025	41.44	42	42	42.5	40.92	271
November 26, 2025	41.66	41.6	41.6	42	41.48	602

North Atlantic Energies (0N9V.L) LSE