Nutrien Ltd. - 0NHS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	59.8	59.96	59.96	60.4	59.8	749
December 03, 2025	59.75	59.86	59.86	60.02	59.66	1,573
December 02, 2025	60.15	59	59	60.3	58.91	504
December 01, 2025	58.25	59.76	59.76	59.76	58.25	718
November 28, 2025	57.52	58.05	58.05	58.09	57.37	422
November 26, 2025	56.85	57.22	57.22	57.25	56.72	1,426
November 25, 2025	55.75	56.79	56.79	56.79	55.75	2,656
November 24, 2025	56.45	55.85	55.85	56.45	55.61	605
November 21, 2025	55.54	55.45	55.45	55.59	55.45	197
November 20, 2025	56.15	54.63	54.63	56.15	54.63	5,643
November 19, 2025	57.35	55.73	55.73	57.35	55.73	570
November 18, 2025	57	57.47	57.47	57.47	56.59	4,165
November 17, 2025	59.16	58.03	58.03	59.16	57.99	1,118
November 14, 2025	58.76	59.41	59.41	59.41	58.57	651
November 13, 2025	60.09	59.08	59.08	60.13	59.08	1,246
November 12, 2025	59.27	60.28	60.28	60.42	59.27	745
November 11, 2025	58.7	59.73	59.73	59.73	58.7	326
November 10, 2025	57.25	57.77	57.77	58.78	57.14	262
November 07, 2025	55.91	56.33	56.33	56.42	55.27	176
November 06, 2025	55.5	55.99	55.99	56.13	54.37	3,170
November 05, 2025	53.93	54.09	54.09	54.69	53.75	559
November 04, 2025	54.1	53.32	53.32	54.1	53.04	1,275
November 03, 2025	54.34	54.66	54.66	54.95	54.01	1,784
October 31, 2025	54.12	54.73	54.73	54.95	54.12	5,298
October 30, 2025	55.8	54.88	54.88	56.03	54.51	2,641
October 29, 2025	56.99	56.38	56.38	56.99	56.38	217
October 28, 2025	57.24	56.99	56.99	57.58	56.99	1,242
October 27, 2025	58.36	58.25	58.25	58.57	57.82	2,201
October 24, 2025	58.14	58.01	58.01	58.15	57.86	932
October 23, 2025	57.23	57.95	57.95	57.95	57.23	1,015
October 22, 2025	55.89	56.05	56.05	56.23	55.67	673
October 21, 2025	57.7	56.39	56.39	57.7	56.17	2,015
October 20, 2025	57.9	57.7	57.7	58.01	57.52	427
October 17, 2025	56.84	56.91	56.91	57.4	56.18	258
October 16, 2025	58.1	56.31	56.31	58.18	56.31	1,238
October 15, 2025	58.02	58.02	58.02	58.63	58.01	1,828
October 14, 2025	59	58.75	58.75	59.74	58.21	1,416
October 13, 2025	60	60.21	60.21	60.58	59.95	542
October 10, 2025	60.39	60.27	60.27	60.65	59.13	2,766
October 09, 2025	60.75	60.78	60.78	61.61	60.6	1,109
October 08, 2025	60.75	60.35	60.35	60.75	60.12	1,318
October 07, 2025	60.5	61.32	61.32	61.35	60.5	4,447
October 06, 2025	59.16	59.86	59.86	59.88	59.16	1,353
October 03, 2025	59.75	59.96	59.96	60.21	59.74	3,718
October 02, 2025	56.74	59.1	59.1	59.1	56.74	2,155
October 01, 2025	58.74	58.73	58.73	58.87	58.49	5,901
September 30, 2025	57.71	58.39	58.39	58.39	57.4	368
September 29, 2025	58.54	58.02	58.02	58.91	57.99	1,115
September 26, 2025	58.5	58.96	58.96	58.96	57.6	2,139
September 25, 2025	59.41	58.39	58.39	60.53	57.03	8,596
September 24, 2025	56.6	59.21	59.21	59.63	56.35	2,544
September 23, 2025	57.22	56.88	56.88	57.22	56.88	1,314
September 22, 2025	56.51	56.95	56.95	56.98	56.21	3,520
September 19, 2025	56.25	56.48	56.48	56.52	55.69	251
September 18, 2025	56.43	56.24	56.24	56.43	55.72	994
September 17, 2025	56.67	56.53	56.53	57.05	56.4	785
September 16, 2025	57.36	56.68	56.68	57.36	56.63	198
September 15, 2025	57.24	57.17	57.17	57.27	56.8	1,806
September 12, 2025	57.14	57.13	57.13	57.15	57.07	128
September 11, 2025	57.32	57.57	57.57	57.61	57.29	2,183

Nutrien Ltd. (0NHS.L) LSE