Nostrum Oil & Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3.240 | 3.840 | 3.240 | 3.540 | 3.540 | 29,607 |
| 2026-02-05 | 3.240 | 3.550 | 3.240 | 3.550 | 3.550 | 206 |
| 2026-02-04 | 3.240 | 3.630 | 3.240 | 3.630 | 3.630 | 288,663 |
| 2026-02-03 | 3.240 | 3.400 | 3.240 | 3.320 | 3.320 | 14,582 |
| 2026-02-02 | 3.400 | 3.400 | 3.320 | 3.320 | 3.320 | 1,193 |
| 2026-01-30 | 3.240 | 3.400 | 3.240 | 3.320 | 3.320 | 22,727 |
| 2026-01-29 | 3.400 | 3.400 | 3.240 | 3.320 | 3.320 | 11,563 |
| 2026-01-28 | 3.400 | 3.400 | 3.240 | 3.320 | 3.320 | 74,585 |
| 2026-01-27 | 3.400 | 3.400 | 3.240 | 3.320 | 3.320 | 686 |
| 2026-01-26 | 3.400 | 3.820 | 3.400 | 3.610 | 3.610 | 4,147 |
| 2026-01-23 | 3.400 | 3.860 | 3.400 | 3.620 | 3.620 | 15,457 |
| 2026-01-22 | 3.400 | 3.860 | 3.400 | 3.630 | 3.630 | 2,307 |
| 2026-01-21 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2026-01-20 | 3.400 | 3.620 | 3.400 | 3.620 | 3.620 | 56 |
| 2026-01-19 | 3.458 | 3.860 | 3.400 | 3.630 | 3.630 | 352 |
| 2026-01-16 | 3.400 | 3.860 | 3.400 | 3.630 | 3.630 | 261 |
| 2026-01-15 | 3.400 | 3.860 | 3.400 | 3.620 | 3.620 | 26,527 |
| 2026-01-14 | 3.400 | 3.880 | 3.400 | 3.640 | 3.640 | 2,585 |
| 2026-01-13 | 3.400 | 3.880 | 3.400 | 3.520 | 3.520 | 10,331 |
| 2026-01-12 | 3.400 | 3.880 | 3.400 | 3.640 | 3.640 | 9,004 |
| 2026-01-09 | 3.460 | 3.880 | 3.400 | 3.640 | 3.640 | 29,159 |
| 2026-01-08 | 3.820 | 3.880 | 3.400 | 3.640 | 3.640 | 39,835 |
| 2026-01-07 | 3.460 | 3.880 | 3.400 | 3.640 | 3.640 | 57,548 |
| 2026-01-06 | 3.420 | 3.900 | 3.420 | 3.640 | 3.640 | 119,989 |
| 2026-01-05 | 3.840 | 3.840 | 3.650 | 3.650 | 3.650 | 5,182 |
| 2026-01-02 | 3.480 | 3.840 | 3.480 | 3.660 | 3.660 | 50,066 |
| 2025-12-31 | 3.900 | 3.900 | 3.400 | 3.660 | 3.660 | 7,337 |
| 2025-12-30 | 3.505 | 3.660 | 3.505 | 3.660 | 3.660 | 18,588 |
| 2025-12-29 | 3.420 | 3.660 | 3.420 | 3.660 | 3.660 | 289 |
| 2025-12-24 | 3.420 | 4.015 | 3.400 | 3.810 | 3.810 | 25,405 |
| 2025-12-23 | 4.100 | 4.100 | 3.420 | 3.750 | 3.750 | 4,201 |
| 2025-12-22 | 3.505 | 4.100 | 3.505 | 3.760 | 3.760 | 23,357 |
| 2025-12-19 | 3.420 | 4.100 | 3.420 | 3.760 | 3.760 | 29,730 |
| 2025-12-18 | 3.420 | 4.100 | 3.420 | 3.760 | 3.760 | 262,170 |
| 2025-12-17 | 3.880 | 3.900 | 3.260 | 3.860 | 3.860 | 427,405 |
| 2025-12-16 | 3.338 | 3.880 | 3.260 | 3.560 | 3.560 | 6,478 |
| 2025-12-15 | 3.338 | 3.880 | 3.338 | 3.570 | 3.570 | 412 |
| 2025-12-12 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 0 |
| 2025-12-11 | 3.260 | 3.570 | 3.260 | 3.570 | 3.570 | 366 |
| 2025-12-10 | 3.880 | 3.880 | 3.560 | 3.560 | 3.560 | 901 |
| 2025-12-09 | 3.880 | 3.880 | 3.260 | 3.570 | 3.570 | 10,346 |
| 2025-12-08 | 3.260 | 3.570 | 3.260 | 3.570 | 3.570 | 15,667 |
| 2025-12-05 | 3.900 | 3.900 | 3.580 | 3.580 | 3.580 | 1,050 |
| 2025-12-04 | 3.340 | 3.570 | 3.340 | 3.570 | 3.570 | 448 |
| 2025-12-03 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2025-12-02 | 3.260 | 3.580 | 3.260 | 3.580 | 3.580 | 7,947 |
| 2025-12-01 | 3.860 | 3.900 | 3.240 | 3.580 | 3.580 | 100 |
| 2025-11-28 | 3.900 | 3.900 | 3.260 | 3.570 | 3.570 | 258 |
| 2025-11-27 | 3.900 | 3.900 | 3.240 | 3.580 | 3.580 | 1,348 |
| 2025-11-26 | 3.900 | 3.900 | 3.580 | 3.580 | 3.580 | 4,542 |
| 2025-11-25 | 3.337 | 3.580 | 3.240 | 3.580 | 3.580 | 26,545 |
| 2025-11-24 | 3.240 | 3.900 | 3.240 | 3.580 | 3.580 | 38,250 |
| 2025-11-21 | 3.260 | 3.570 | 3.260 | 3.570 | 3.570 | 383 |
| 2025-11-20 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2025-11-19 | 3.260 | 3.900 | 3.260 | 3.570 | 3.570 | 2,177 |
| 2025-11-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 48 |
| 2025-11-17 | 3.260 | 3.580 | 3.260 | 3.580 | 3.580 | 1,109 |
| 2025-11-14 | 3.900 | 3.900 | 3.260 | 3.570 | 3.570 | 416 |
| 2025-11-13 | 3.900 | 3.900 | 3.580 | 3.580 | 3.580 | 203 |
| 2025-11-12 | 3.260 | 3.580 | 3.260 | 3.580 | 3.580 | 27 |
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.