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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	56.61	57.07	57.07	57.4	56.61	436
September 05, 2025	57.17	56.59	56.59	57.26	56.59	208
September 04, 2025	56.4	56.8	56.8	56.82	55.91	1,537
September 03, 2025	57.36	57	57	57.46	56.72	735
September 02, 2025	58.46	57.62	57.62	58.46	57.14	637
August 29, 2025	58.71	57.9	57.9	58.8	57.83	591
August 28, 2025	58.88	58.1	58.1	58.88	57.97	1,944
August 27, 2025	58.47	58.4	58.4	58.51	58.05	3,899
August 26, 2025	58.27	58.37	58.37	58.38	58.1	4,200
August 22, 2025	57.59	57.76	57.76	58.09	57.59	2,537
August 21, 2025	57	57.16	57.16	57.16	56.85	36,400
August 20, 2025	57.15	57.13	57.13	57.55	56.96	1,442
August 19, 2025	56.81	56.74	56.74	57.31	56.63	2,521
August 18, 2025	56.96	56.52	56.52	57.04	56.52	358
August 15, 2025	57	57.09	57.09	57.23	56.79	807
August 14, 2025	56.43	56.82	56.82	56.82	56.3	227
August 13, 2025	56.39	56.83	56.83	57.11	56.35	453
August 12, 2025	56.5	56.25	56.25	56.52	55.81	1,157
August 11, 2025	56.39	55.96	55.96	56.83	55.7	990
August 08, 2025	55.75	55.37	55.37	55.75	54.7	286
August 07, 2025	57.27	55.99	55.99	57.27	55.49	1,754
August 06, 2025	58.8	58.8	58.8	58.94	58.66	874
August 05, 2025	59	58.78	58.78	59.6	58.55	312
August 04, 2025	58.55	58.97	58.97	59	57.13	216
August 01, 2025	58.75	58.25	58.25	59.25	58.16	1,543
July 31, 2025	59.75	59.06	59.06	59.75	58.88	228
July 30, 2025	59.92	59.31	59.31	60.03	59.31	495
July 29, 2025	59.5	59.72	59.72	59.77	59.5	162
July 28, 2025	59.65	59.7	59.7	59.92	59.25	375
July 25, 2025	59.99	59.91	59.91	60.2	59.76	50
July 24, 2025	60.52	60.51	60.51	60.52	60.18	309
July 23, 2025	60.68	61.03	61.03	61.75	60.34	1,834
July 22, 2025	59.42	59.61	59.61	60	59.42	608
July 21, 2025	60	59.73	59.73	60	59.24	1,468
July 18, 2025	58.75	60.21	60.21	60.5	58.75	5,463
July 17, 2025	57.7	58.33	58.33	58.41	57.57	228
July 16, 2025	59.6	58.69	58.69	59.6	58.63	1,818
July 15, 2025	61.09	59.81	59.81	61.31	59.81	362
July 14, 2025	60.96	61.31	61.31	61.31	60.96	136
July 11, 2025	60.26	60.34	60.34	60.34	58.76	1,906
July 10, 2025	61.86	61.08	61.08	61.96	61.08	693
July 09, 2025	61.51	62.57	62.57	62.57	61.36	1,278
July 08, 2025	60.8	61.39	61.39	61.73	60.76	633
July 07, 2025	60.21	60.36	60.36	60.74	60.04	166
July 03, 2025	59.95	59.95	59.95	59.95	59.72	1,324
July 02, 2025	58.8	59.73	59.73	59.76	58.8	595
July 01, 2025	58.58	58.86	58.86	58.99	58.24	2,150
June 30, 2025	57.36	58.37	58.37	58.37	57.36	322
June 27, 2025	57.94	58.04	57.49	58.22	57.41	1,280
June 26, 2025	58.76	58.7	58.15	58.89	58.66	1,042
June 25, 2025	59.47	59.18	58.62	59.5	59.02	534
June 24, 2025	61	59.66	59.1	61	59.57	1,181
June 23, 2025	61.5	60.58	60.01	61.5	60.58	2,764
June 20, 2025	61.5	61	61	62.15	60.9	932
June 18, 2025	62.2	62.16	62.16	62.34	61.98	478
June 17, 2025	62.68	62.15	62.15	62.83	62.04	294
June 16, 2025	62.98	62.85	62.85	64.93	62.46	2,580
June 13, 2025	60.94	62.2	62.2	62.46	60.94	1,112
June 12, 2025	59.8	60.2	60.2	60.2	59.78	95
June 11, 2025	59.75	59.72	59.72	60.08	59.07	652

Nutrien Ltd. (0NHS.L) LSE