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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	56.51	57.14	57.14	57.25	56.51	439
September 09, 2025	57.6	56.87	56.87	57.6	56.78	474
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

Nutrien Ltd. (0NHS.L) LSE