Nostrum Oil & Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 3.500 | 4.000 | 3.000 | 3.500 | 3.500 | 148,784 |
| 2026-05-05 | 3.250 | 3.500 | 3.000 | 3.500 | 3.500 | 485,462 |
| 2026-05-01 | 3.050 | 3.500 | 3.050 | 3.250 | 3.250 | 152,674 |
| 2026-04-30 | 3.000 | 3.000 | 2.665 | 3.000 | 3.000 | 24,767 |
| 2026-04-29 | 3.340 | 3.340 | 2.165 | 3.000 | 3.000 | 2,097,087 |
| 2026-04-28 | 1.750 | 4.240 | 1.500 | 3.860 | 3.860 | 2,647,027 |
| 2026-04-27 | 1.650 | 2.000 | 1.330 | 1.500 | 1.500 | 184,815 |
| 2026-04-24 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 10,285 |
| 2026-04-23 | 1.650 | 1.650 | 1.300 | 1.650 | 1.650 | 47,466 |
| 2026-04-22 | 1.650 | 2.000 | 1.300 | 1.650 | 1.650 | 362,040 |
| 2026-04-21 | 1.500 | 2.000 | 1.110 | 1.650 | 1.650 | 126,000 |
| 2026-04-20 | 1.845 | 1.850 | 1.000 | 1.300 | 1.300 | 225,153 |
| 2026-04-17 | 1.440 | 1.845 | 1.200 | 1.525 | 1.525 | 45,274 |
| 2026-04-16 | 1.845 | 1.845 | 1.440 | 1.643 | 1.643 | 23,413 |
| 2026-04-15 | 1.445 | 1.850 | 1.445 | 1.645 | 1.645 | 87,477 |
| 2026-04-14 | 1.505 | 1.855 | 1.445 | 1.648 | 1.648 | 282,239 |
| 2026-04-13 | 1.800 | 1.800 | 1.500 | 1.650 | 1.650 | 26,847 |
| 2026-04-10 | 1.915 | 1.915 | 1.500 | 1.600 | 1.600 | 164,432 |
| 2026-04-09 | 1.500 | 1.910 | 1.500 | 1.705 | 1.705 | 180,232 |
| 2026-04-08 | 2.000 | 2.000 | 1.600 | 1.700 | 1.700 | 475,003 |
| 2026-04-07 | 2.000 | 2.250 | 2.000 | 2.120 | 2.120 | 69,213 |
| 2026-04-02 | 2.180 | 3.086 | 2.000 | 2.000 | 2.000 | 529,768 |
| 2026-04-01 | 2.160 | 2.740 | 2.140 | 2.450 | 2.450 | 14,752 |
| 2026-03-31 | 2.160 | 2.720 | 2.140 | 2.440 | 2.440 | 31,102 |
| 2026-03-30 | 2.500 | 2.720 | 2.120 | 2.430 | 2.430 | 14,108 |
| 2026-03-27 | 2.140 | 2.700 | 2.140 | 2.420 | 2.420 | 21,005 |
| 2026-03-26 | 2.100 | 2.620 | 2.060 | 2.410 | 2.410 | 56,983 |
| 2026-03-25 | 2.500 | 2.760 | 2.160 | 2.330 | 2.330 | 404,991 |
| 2026-03-24 | 2.000 | 3.640 | 2.000 | 2.460 | 2.460 | 104,841 |
| 2026-03-23 | 2.520 | 3.120 | 2.500 | 2.500 | 2.500 | 543,686 |
| 2026-03-20 | 2.900 | 2.900 | 2.500 | 2.810 | 2.810 | 307,912 |
| 2026-03-19 | 2.500 | 3.360 | 2.500 | 2.960 | 2.960 | 217,427 |
| 2026-03-18 | 2.520 | 3.060 | 2.500 | 2.750 | 2.750 | 435,007 |
| 2026-03-17 | 2.940 | 3.640 | 2.640 | 2.820 | 2.820 | 741,973 |
| 2026-03-16 | 3.380 | 3.380 | 3.030 | 3.030 | 3.030 | 4,856 |
| 2026-03-13 | 3.300 | 3.300 | 3.000 | 3.000 | 3.000 | 357,447 |
| 2026-03-12 | 3.300 | 3.480 | 2.558 | 3.480 | 3.480 | 293,432 |
| 2026-03-11 | 3.480 | 3.480 | 2.500 | 3.000 | 3.000 | 521,623 |
| 2026-03-10 | 3.000 | 3.500 | 2.500 | 2.500 | 2.500 | 111,476 |
| 2026-03-09 | 3.200 | 3.300 | 3.000 | 3.150 | 3.150 | 79,478 |
| 2026-03-06 | 3.300 | 3.500 | 3.020 | 3.020 | 3.020 | 3,557,499 |
| 2026-03-05 | 3.500 | 3.500 | 3.280 | 3.300 | 3.300 | 339,020 |
| 2026-03-04 | 3.500 | 3.500 | 3.280 | 3.300 | 3.300 | 151,986 |
| 2026-03-03 | 3.640 | 3.660 | 3.260 | 3.390 | 3.390 | 231,439 |
| 2026-03-02 | 3.360 | 3.780 | 3.260 | 3.450 | 3.450 | 33,552 |
| 2026-02-27 | 3.780 | 3.780 | 3.240 | 3.520 | 3.520 | 74,183 |
| 2026-02-26 | 3.780 | 3.780 | 3.260 | 3.520 | 3.520 | 176 |
| 2026-02-25 | 3.260 | 3.780 | 3.260 | 3.520 | 3.520 | 207 |
| 2026-02-24 | 3.660 | 3.680 | 3.460 | 3.460 | 3.460 | 2,180 |
| 2026-02-23 | 3.760 | 3.760 | 3.460 | 3.460 | 3.460 | 50,602 |
| 2026-02-20 | 3.820 | 3.820 | 3.680 | 3.750 | 3.750 | 24,660 |
| 2026-02-19 | 3.840 | 3.840 | 3.260 | 3.470 | 3.470 | 201,006 |
| 2026-02-18 | 3.260 | 3.820 | 3.260 | 3.540 | 3.540 | 6,719 |
| 2026-02-17 | 3.330 | 3.540 | 3.330 | 3.540 | 3.540 | 627 |
| 2026-02-16 | 3.820 | 3.820 | 3.240 | 3.530 | 3.530 | 10,055 |
| 2026-02-13 | 3.240 | 3.820 | 3.240 | 3.530 | 3.530 | 4,820 |
| 2026-02-12 | 3.313 | 3.820 | 3.240 | 3.530 | 3.530 | 1,726 |
| 2026-02-11 | 3.820 | 3.820 | 3.240 | 3.530 | 3.530 | 770 |
| 2026-02-10 | 3.820 | 3.820 | 3.240 | 3.530 | 3.530 | 484 |
| 2026-02-09 | 3.240 | 3.590 | 3.240 | 3.590 | 3.590 | 1 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.