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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	73.62	70.84	70.84	73.62	70.08	7,192
February 19, 2026	68.11	71.35	71.35	72.02	68.11	4,307
February 18, 2026	69.99	70.42	70.42	70.92	69.97	11,858
February 17, 2026	70.8	69.75	69.75	71.25	69.07	8,167
February 13, 2026	70	71.02	71.02	71.02	69.55	2,985
February 12, 2026	73.51	70.51	70.51	74.54	70.02	10,575
February 11, 2026	71.19	72.38	72.38	72.63	71.05	12,399
February 10, 2026	70	71.2	71.2	71.21	69.91	7,168
February 09, 2026	68.21	69.92	69.92	70.17	68.21	1,416
February 06, 2026	68.27	68.4	68.4	68.87	68.02	1,032
February 05, 2026	71.8	67.96	67.96	71.8	67.82	7,131
February 04, 2026	70.88	70.7	70.7	71.48	69.68	12,877
February 03, 2026	69.25	69.86	69.86	70.03	69.09	7,898
February 02, 2026	67.75	68.59	68.59	69.67	67.75	1,923
January 30, 2026	71.13	68.8	68.8	71.13	68.19	7,061
January 29, 2026	72.3	71.34	71.34	72.82	70.67	1,361
January 28, 2026	71	71.12	71.12	72.11	70.98	4,488
January 27, 2026	70.9	70.46	70.46	72.05	70.3	5,735
January 26, 2026	72.2	70.07	70.07	74	69.89	11,461
January 23, 2026	68.96	70.66	70.66	70.7	68.67	12,531
January 22, 2026	68.68	68.72	68.72	69.34	68.43	2,222
January 21, 2026	67.75	68.76	68.76	68.76	67.48	364
January 20, 2026	66.1	67.29	67.29	67.68	66.1	2,692
January 16, 2026	65.3	66.22	66.22	66.52	65.3	591
January 15, 2026	66.54	67.89	67.89	67.92	66.16	1,756
January 14, 2026	62.22	65.55	65.55	65.88	62.21	13,116
January 13, 2026	59.96	61.47	61.47	61.47	59.92	825
January 12, 2026	59.5	59.14	59.14	60.7	59.14	2,012
January 09, 2026	60.14	59.8	59.8	61.14	59.8	720
January 08, 2026	58.88	60.35	60.35	60.48	58.8	1,086
January 07, 2026	60.64	58.98	58.98	60.64	58.84	2,475
January 06, 2026	62.99	60.87	60.87	62.99	60.7	2,323
January 05, 2026	63.6	62	62	63.6	61.77	8,949
January 02, 2026	61.63	61.98	61.98	62.8	61.63	3,274
December 31, 2025	62.2	61.67	61.67	62.2	61.54	8,795
December 30, 2025	63.1	63.05	62.51	63.28	62.5	1,269
December 29, 2025	62.97	62.73	62.19	63.28	62.73	2,228
December 24, 2025	63.75	63.78	63.78	63.91	63.43	2,997
December 23, 2025	62.6	63.36	63.36	63.58	62.6	4,730
December 22, 2025	62.16	62.32	62.32	63.42	62.16	768
December 19, 2025	62.19	62.22	62.22	62.31	61.73	242
December 18, 2025	64	62.05	62.05	64	61.66	15,774
December 17, 2025	61.5	62.49	62.49	62.76	61.5	72,234
December 16, 2025	61.75	62.1	62.1	62.3	61.7	9,236
December 15, 2025	61.5	61.36	61.36	62.39	59.36	25,513
December 12, 2025	61.6	61.57	61.57	62	61.57	7,908
December 11, 2025	59	61.14	61.14	61.95	59	5,233
December 10, 2025	58.47	58.38	58.38	58.47	58.38	331
December 09, 2025	59.33	58.62	58.62	59.33	58.39	491
December 08, 2025	60.25	59.8	59.8	60.29	59.76	558
December 05, 2025	60.33	60.35	60.35	61.39	60.16	6,607
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

Nutrien Ltd. (0NHS.L) LSE