Nostrum Oil & Gas PLC (LON:NOG)
London
· Delayed Price · Currency is GBP · Price in GBX 3.300
+0.280 (9.27%)
Mar 9, 2026, 4:15 PM GMT
Nostrum Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.20 | 3.30 | 3.00 | 3.30 | - | 9.27% | 67,184 |
| Mar 6, 2026 | 3.30 | 3.50 | 3.02 | 3.02 | 3.02 | -8.48% | 2,621,350 |
| Mar 5, 2026 | 3.50 | 3.50 | 3.28 | 3.30 | 3.30 | - | 339,020 |
| Mar 4, 2026 | 3.50 | 3.50 | 3.28 | 3.30 | 3.30 | -2.65% | 151,986 |
| Mar 3, 2026 | 3.64 | 3.66 | 3.26 | 3.39 | 3.39 | -1.74% | 231,439 |
| Mar 2, 2026 | 3.36 | 3.78 | 3.26 | 3.45 | 3.45 | -1.99% | 33,552 |
| Feb 27, 2026 | 3.78 | 3.78 | 3.24 | 3.52 | 3.52 | - | 74,183 |
| Feb 26, 2026 | 3.78 | 3.78 | 3.26 | 3.52 | 3.52 | - | 175 |
| Feb 25, 2026 | 3.26 | 3.78 | 3.26 | 3.52 | 3.52 | 1.73% | 207 |
| Feb 24, 2026 | 3.66 | 3.68 | 3.64 | 3.46 | 3.46 | - | 2,180 |
| Feb 23, 2026 | 3.76 | 3.76 | 3.68 | 3.46 | 3.46 | -7.73% | 50,602 |
| Feb 20, 2026 | 3.82 | 3.82 | 3.68 | 3.75 | 3.75 | 8.07% | 24,661 |
| Feb 19, 2026 | 3.84 | 3.84 | 3.26 | 3.47 | 3.47 | -1.98% | 201,006 |
| Feb 18, 2026 | 3.26 | 3.82 | 3.26 | 3.54 | 3.54 | - | 6,720 |
| Feb 17, 2026 | 3.33 | 3.33 | 3.33 | 3.54 | 3.54 | 0.28% | 627 |
| Feb 16, 2026 | 3.82 | 3.82 | 3.24 | 3.53 | 3.53 | - | 10,055 |
| Feb 13, 2026 | 3.24 | 3.82 | 3.24 | 3.53 | 3.53 | - | 4,819 |
| Feb 12, 2026 | 3.31 | 3.82 | 3.24 | 3.53 | 3.53 | - | 1,726 |
| Feb 11, 2026 | 3.82 | 3.82 | 3.24 | 3.53 | 3.53 | - | 771 |
| Feb 10, 2026 | 3.82 | 3.82 | 3.24 | 3.53 | 3.53 | -1.67% | 484 |
| Feb 9, 2026 | 3.24 | 3.24 | 3.24 | 3.59 | 3.59 | 1.41% | 1 |
| Feb 6, 2026 | 3.24 | 3.84 | 3.24 | 3.54 | 3.54 | -0.28% | 29,607 |
| Feb 5, 2026 | 3.24 | 3.24 | 3.24 | 3.55 | 3.55 | -2.20% | 206 |
| Feb 4, 2026 | 3.24 | 3.55 | 3.24 | 3.63 | 3.63 | 9.34% | 288,663 |
| Feb 3, 2026 | 3.24 | 3.40 | 3.24 | 3.32 | 3.32 | - | 14,582 |
| Feb 2, 2026 | 3.40 | 3.40 | 3.40 | 3.32 | 3.32 | - | 1,193 |
| Jan 30, 2026 | 3.24 | 3.40 | 3.24 | 3.32 | 3.32 | - | 22,727 |
| Jan 29, 2026 | 3.40 | 3.40 | 3.24 | 3.32 | 3.32 | - | 11,564 |
| Jan 28, 2026 | 3.40 | 3.40 | 3.24 | 3.32 | 3.32 | - | 74,585 |
| Jan 27, 2026 | 3.40 | 3.40 | 3.24 | 3.32 | 3.32 | -8.03% | 686 |
| Jan 26, 2026 | 3.40 | 3.82 | 3.40 | 3.61 | 3.61 | -0.28% | 4,147 |
| Jan 23, 2026 | 3.40 | 3.86 | 3.40 | 3.62 | 3.62 | -0.28% | 15,456 |
| Jan 22, 2026 | 3.40 | 3.86 | 3.40 | 3.63 | 3.63 | 0.28% | 2,307 |
| Jan 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jan 20, 2026 | 3.40 | 3.40 | 3.40 | 3.62 | 3.62 | -0.28% | 56 |
| Jan 19, 2026 | 3.46 | 3.86 | 3.40 | 3.63 | 3.63 | - | 351 |
| Jan 16, 2026 | 3.40 | 3.86 | 3.40 | 3.63 | 3.63 | 0.28% | 261 |
| Jan 15, 2026 | 3.40 | 3.86 | 3.40 | 3.62 | 3.62 | -0.55% | 26,527 |
| Jan 14, 2026 | 3.40 | 3.88 | 3.40 | 3.64 | 3.64 | 3.41% | 2,584 |
| Jan 13, 2026 | 3.40 | 3.88 | 3.40 | 3.52 | 3.52 | -3.30% | 10,331 |
| Jan 12, 2026 | 3.40 | 3.88 | 3.40 | 3.64 | 3.64 | - | 9,004 |
| Jan 9, 2026 | 3.46 | 3.88 | 3.40 | 3.64 | 3.64 | - | 29,159 |
| Jan 8, 2026 | 3.82 | 3.88 | 3.40 | 3.64 | 3.64 | - | 39,835 |
| Jan 7, 2026 | 3.46 | 3.88 | 3.40 | 3.64 | 3.64 | - | 57,548 |
| Jan 6, 2026 | 3.42 | 3.90 | 3.42 | 3.64 | 3.64 | -0.27% | 119,989 |
| Jan 5, 2026 | 3.84 | 3.84 | 3.84 | 3.65 | 3.65 | -0.27% | 5,182 |
| Jan 2, 2026 | 3.48 | 3.84 | 3.48 | 3.66 | 3.66 | - | 50,066 |
| Dec 31, 2025 | 3.90 | 3.90 | 3.40 | 3.66 | 3.66 | - | 7,337 |
| Dec 30, 2025 | 3.51 | 3.51 | 3.51 | 3.66 | 3.66 | - | 18,588 |
| Dec 29, 2025 | 3.42 | 3.42 | 3.42 | 3.66 | 3.66 | -3.94% | 289 |
| Dec 24, 2025 | 3.42 | 4.02 | 3.40 | 3.81 | 3.81 | 1.60% | 25,404 |
| Dec 23, 2025 | 4.10 | 4.10 | 3.42 | 3.75 | 3.75 | -0.27% | 4,201 |
| Dec 22, 2025 | 3.51 | 4.10 | 3.51 | 3.76 | 3.76 | - | 23,357 |
| Dec 19, 2025 | 3.42 | 4.10 | 3.42 | 3.76 | 3.76 | - | 29,730 |
| Dec 18, 2025 | 3.42 | 4.10 | 3.42 | 3.76 | 3.76 | -2.59% | 262,170 |
| Dec 17, 2025 | 3.88 | 3.90 | 3.26 | 3.86 | 3.86 | 8.43% | 427,404 |
| Dec 16, 2025 | 3.34 | 3.88 | 3.26 | 3.56 | 3.56 | -0.28% | 6,478 |
| Dec 15, 2025 | 3.34 | 3.88 | 3.34 | 3.57 | 3.57 | - | 412 |
| Dec 12, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Dec 11, 2025 | 3.26 | 3.26 | 3.26 | 3.57 | 3.57 | 0.28% | 366 |
| Dec 10, 2025 | 3.88 | 3.88 | 3.88 | 3.56 | 3.56 | -0.28% | 902 |
| Dec 9, 2025 | 3.88 | 3.88 | 3.26 | 3.57 | 3.57 | - | 10,346 |
| Dec 8, 2025 | 3.26 | 3.34 | 3.26 | 3.57 | 3.57 | -0.28% | 15,667 |
| Dec 5, 2025 | 3.90 | 3.90 | 3.90 | 3.58 | 3.58 | 0.28% | 1,050 |
| Dec 4, 2025 | 3.34 | 3.34 | 3.34 | 3.57 | 3.57 | -0.28% | 448 |
| Dec 3, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Dec 2, 2025 | 3.26 | 3.26 | 3.26 | 3.58 | 3.58 | - | 7,947 |
| Dec 1, 2025 | 3.86 | 3.90 | 3.24 | 3.58 | 3.58 | 0.28% | 100 |
| Nov 28, 2025 | 3.90 | 3.90 | 3.26 | 3.57 | 3.57 | -0.28% | 258 |
| Nov 27, 2025 | 3.90 | 3.90 | 3.24 | 3.58 | 3.58 | - | 1,348 |
| Nov 26, 2025 | 3.90 | 3.90 | 3.90 | 3.58 | 3.58 | - | 4,542 |
| Nov 25, 2025 | 3.34 | 3.34 | 3.24 | 3.58 | 3.58 | - | 26,545 |
| Nov 24, 2025 | 3.24 | 3.90 | 3.24 | 3.58 | 3.58 | 0.28% | 38,250 |
| Nov 21, 2025 | 3.26 | 3.26 | 3.26 | 3.57 | 3.57 | -0.28% | 383 |
| Nov 20, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.28% | - |
| Nov 19, 2025 | 3.26 | 3.90 | 3.26 | 3.57 | 3.57 | -0.83% | 2,178 |
| Nov 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | 48 |
| Nov 17, 2025 | 3.26 | 3.26 | 3.26 | 3.58 | 3.58 | 0.28% | 1,109 |
| Nov 14, 2025 | 3.90 | 3.90 | 3.26 | 3.57 | 3.57 | -0.28% | 417 |
| Nov 13, 2025 | 3.90 | 3.90 | 3.90 | 3.58 | 3.58 | - | 203 |
| Nov 12, 2025 | 3.26 | 3.26 | 3.26 | 3.58 | 3.58 | 0.28% | 27 |
| Nov 11, 2025 | 3.26 | 3.26 | 3.26 | 3.57 | 3.57 | -0.28% | 2 |
| Nov 10, 2025 | 3.26 | 3.34 | 3.26 | 3.58 | 3.58 | - | 1,341 |
| Nov 7, 2025 | 3.90 | 3.90 | 3.26 | 3.58 | 3.58 | - | 2,877 |
| Nov 6, 2025 | 3.26 | 3.26 | 3.26 | 3.58 | 3.58 | - | 5,017 |
| Nov 5, 2025 | 3.26 | 3.86 | 3.26 | 3.58 | 3.58 | - | 25,970 |
| Nov 4, 2025 | 3.90 | 3.90 | 3.90 | 3.58 | 3.58 | - | 145 |
| Nov 3, 2025 | 3.26 | 3.90 | 3.26 | 3.58 | 3.58 | - | 2,299 |
| Oct 31, 2025 | 3.32 | 3.83 | 3.32 | 3.58 | 3.58 | - | 83,281 |
| Oct 30, 2025 | 3.90 | 3.90 | 3.90 | 3.58 | 3.58 | - | 127 |
| Oct 29, 2025 | 3.26 | 3.90 | 3.26 | 3.58 | 3.58 | - | 800 |
| Oct 28, 2025 | 3.26 | 3.26 | 3.26 | 3.58 | 3.58 | - | 253 |
| Oct 27, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.28% | - |
| Oct 24, 2025 | 3.90 | 3.90 | 3.26 | 3.57 | 3.57 | - | 322 |
| Oct 23, 2025 | 3.90 | 3.90 | 3.26 | 3.57 | 3.57 | -0.28% | 5,827 |
| Oct 22, 2025 | 3.90 | 3.90 | 3.90 | 3.58 | 3.58 | - | 497 |
| Oct 21, 2025 | 3.83 | 3.90 | 3.26 | 3.58 | 3.58 | - | 5,936 |
| Oct 20, 2025 | 3.26 | 3.90 | 3.26 | 3.58 | 3.58 | - | 26,085 |
| Oct 17, 2025 | 3.26 | 3.90 | 3.26 | 3.58 | 3.58 | - | 1,167 |
| Oct 16, 2025 | 3.26 | 3.90 | 3.26 | 3.58 | 3.58 | - | 374 |