Nutrien Ltd. (0NHS.L) LSE
75.24
+1.3915(+1.88%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
75.24
+1.3915(+1.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 75.06 | 75.24 | 75.24 | 76.8 | 74.8 | 8,424 |
| April 01, 2026 | 75 | 73.85 | 73.85 | 75.53 | 73.08 | 13,908 |
| March 31, 2026 | 76.06 | 74.92 | 74.92 | 76.96 | 73.59 | 4,217 |
| March 30, 2026 | 79 | 76.95 | 76.95 | 79 | 75.99 | 17,160 |
| March 27, 2026 | 73.93 | 75.18 | 75.18 | 75.8 | 73.25 | 7,319 |
| March 26, 2026 | 76.08 | 74.03 | 74.03 | 78.9 | 73.93 | 5,256 |
| March 25, 2026 | 77 | 76.68 | 76.68 | 77.7 | 75.1 | 3,090 |
| March 24, 2026 | 73.26 | 76.73 | 76.73 | 77.25 | 72.15 | 17,739 |
| March 23, 2026 | 74.73 | 73.57 | 73.57 | 76.84 | 72.19 | 13,087 |
| March 20, 2026 | 76.04 | 74.83 | 74.83 | 77.44 | 74.03 | 7,065 |
| March 19, 2026 | 79.08 | 76.19 | 76.19 | 81 | 75.76 | 8,835 |
| March 18, 2026 | 81.2 | 78.39 | 78.39 | 81.75 | 77 | 5,184 |
| March 17, 2026 | 78.55 | 79.22 | 79.22 | 79.76 | 78.17 | 5,199 |
| March 16, 2026 | 84.2 | 78.17 | 78.17 | 84.2 | 77.73 | 22,998 |
| March 13, 2026 | 85.84 | 83.3 | 83.3 | 87.36 | 82.35 | 22,426 |
| March 12, 2026 | 81.83 | 84.08 | 84.08 | 85.34 | 81.3 | 18,587 |
| March 11, 2026 | 75.99 | 78.25 | 78.25 | 79 | 75.99 | 9,035 |
| March 10, 2026 | 75.52 | 76.11 | 76.11 | 76.99 | 75 | 2,290 |
| March 09, 2026 | 77.1 | 77.56 | 77.56 | 78.99 | 74.87 | 8,212 |
| March 06, 2026 | 75.01 | 77.17 | 77.17 | 77.25 | 74.41 | 12,502 |
| March 05, 2026 | 73.71 | 73.88 | 73.88 | 74.81 | 73 | 4,722 |
| March 04, 2026 | 74.7 | 73.31 | 73.31 | 75 | 72.32 | 2,365 |
| March 03, 2026 | 75.66 | 74.73 | 74.73 | 76.5 | 73.03 | 17,865 |
| March 02, 2026 | 76.05 | 75.43 | 75.43 | 78.8 | 74.78 | 6,630 |
| February 27, 2026 | 73.75 | 74.68 | 74.68 | 75.41 | 72.87 | 4,559 |
| February 26, 2026 | 72.11 | 73.07 | 73.07 | 73.19 | 71.87 | 768 |
| February 25, 2026 | 72.76 | 71.98 | 71.98 | 73.32 | 71.5 | 2,395 |
| February 24, 2026 | 72.39 | 72.71 | 72.71 | 72.96 | 72 | 4,873 |
| February 23, 2026 | 69.76 | 71.36 | 71.36 | 72.11 | 69.76 | 1,399 |
| February 20, 2026 | 73.62 | 70.84 | 0 | 73.62 | 70.08 | 7,192 |
| February 19, 2026 | 68.11 | 71.35 | 0 | 72.02 | 68.11 | 4,307 |
| February 18, 2026 | 69.99 | 70.42 | 0 | 70.92 | 69.97 | 11,858 |
| February 17, 2026 | 70.8 | 69.75 | 0 | 71.25 | 69.07 | 8,167 |
| February 13, 2026 | 70 | 71.02 | 0 | 71.02 | 69.55 | 2,985 |
| February 12, 2026 | 73.51 | 70.51 | 0 | 74.54 | 70.02 | 10,575 |
| February 11, 2026 | 71.19 | 72.38 | 0 | 72.63 | 71.05 | 12,399 |
| February 10, 2026 | 70 | 71.2 | 0 | 71.21 | 69.91 | 7,312 |
| February 09, 2026 | 68.21 | 69.92 | 0 | 70.17 | 68.21 | 1,421 |
| February 06, 2026 | 68.27 | 68.4 | 0 | 68.87 | 68.02 | 1,032 |
| February 05, 2026 | 71.8 | 67.96 | 0 | 71.8 | 67.82 | 7,134 |
| February 04, 2026 | 70.88 | 70.7 | 0 | 71.48 | 69.68 | 12,877 |
| February 03, 2026 | 69.25 | 69.86 | 0 | 70.03 | 69.09 | 7,898 |
| February 02, 2026 | 67.75 | 68.59 | 0 | 69.67 | 67.75 | 1,923 |
| January 30, 2026 | 71.13 | 68.8 | 0 | 71.13 | 68.19 | 7,698 |
| January 29, 2026 | 72.3 | 71.34 | 0 | 72.82 | 70.67 | 1,361 |
| January 28, 2026 | 71 | 71.12 | 0 | 72.11 | 70.98 | 4,488 |
| January 27, 2026 | 70.9 | 70.46 | 0 | 72.05 | 70.3 | 5,735 |
| January 26, 2026 | 72.2 | 70.07 | 0 | 74 | 69.89 | 11,461 |
| January 23, 2026 | 68.96 | 70.66 | 0 | 70.7 | 68.67 | 12,531 |
| January 22, 2026 | 68.68 | 68.49 | 0 | 69.34 | 68.39 | 6,300 |
| January 21, 2026 | 67.75 | 68.76 | 0 | 68.76 | 67.48 | 364 |
| January 20, 2026 | 66.1 | 67.29 | 0 | 67.68 | 66.1 | 2,692 |
| January 16, 2026 | 65.3 | 66.12 | 0 | 66.52 | 65.3 | 668 |
| January 15, 2026 | 66.54 | 67.89 | 0 | 67.92 | 66.16 | 2,850 |
| January 14, 2026 | 62.22 | 66.15 | 0 | 66.16 | 62.21 | 27,589 |
| January 13, 2026 | 59.96 | 61.47 | 0 | 61.47 | 59.92 | 825 |
| January 12, 2026 | 59.5 | 59.14 | 0 | 60.7 | 59.14 | 2,012 |
| January 09, 2026 | 60.14 | 59.8 | 0 | 61.14 | 59.8 | 1,277 |
| January 08, 2026 | 58.88 | 60.35 | 0 | 60.48 | 58.8 | 2,588 |
| January 07, 2026 | 60.64 | 58.98 | 0 | 60.64 | 58.84 | 2,475 |