Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nyrstar Ord (0RH8) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.0802 0.0802 0.0802 0.0802 350
5th Feb 2026 (Thu) 0.0848 0.0848 0.0848 0.0848 589
4th Feb 2026 (Wed) 0.0874 0.0874 0.0874 0.0874 460
3rd Feb 2026 (Tue) 0.0796 0.0796 0.0796 0.0796 537
2nd Feb 2026 (Mon) 0.09 0.09 0.09 0.09 21,689
30th Jan 2026 (Fri) 0.0912 0.0912 0.0912 0.0912 12,219
29th Jan 2026 (Thu) 0.0922 0.0922 0.0922 0.0922 4,415
28th Jan 2026 (Wed) 0.104 0.104 0.104 0.104 12,097
27th Jan 2026 (Tue) 0.1115 0.1115 0.1115 0.1115 39,787
26th Jan 2026 (Mon) 0.0932 0.0932 0.0932 0.0932 118,793
23rd Jan 2026 (Fri) 0.085 0.085 0.085 0.085 8,649
22nd Jan 2026 (Thu) 0.0718 0.0718 0.0718 0.0718 35
21st Jan 2026 (Wed) 0.0672 0.0672 0.0672 0.0672 87
20th Jan 2026 (Tue) 0.0708 0.0708 0.0708 0.0708 3,463
19th Jan 2026 (Mon) 0.0662 0.0662 0.0662 0.0662 1,365
16th Jan 2026 (Fri) 0.067 0.067 0.067 0.067 0
15th Jan 2026 (Thu) 0.067 0.067 0.067 0.067 2,000
14th Jan 2026 (Wed) 0.067 0.067 0.067 0.067 0
13th Jan 2026 (Tue) 0.067 0.067 0.067 0.067 391
12th Jan 2026 (Mon) 0.065 0.065 0.065 0.065 0
9th Jan 2026 (Fri) 0.065 0.065 0.065 0.065 307
8th Jan 2026 (Thu) 0.07 0.07 0.07 0.07 1,230
7th Jan 2026 (Wed) 0.068 0.068 0.068 0.068 322
6th Jan 2026 (Tue) 0.06911 0.06911 0.06911 0.06911 7,441
5th Jan 2026 (Mon) 0.065 0.065 0.065 0.065 7,578
2nd Jan 2026 (Fri) 0.0654 0.0654 0.0654 0.0654 3,476
1st Jan 2026 (Thu) 0.0648 0.0648 0.0648 0.0648 0
31st Dec 2025 (Wed) 0.0648 0.0648 0.0648 0.0648 434
30th Dec 2025 (Tue) 0.0632 0.0632 0.0632 0.0632 164
29th Dec 2025 (Mon) 0.065 0.065 0.065 0.065 0
26th Dec 2025 (Fri) 0.065 0.065 0.065 0.065 0
25th Dec 2025 (Thu) 0.065 0.065 0.065 0.065 0
24th Dec 2025 (Wed) 0.065 0.065 0.065 0.065 0
23rd Dec 2025 (Tue) 0.065 0.065 0.065 0.065 0
22nd Dec 2025 (Mon) 0.065 0.065 0.065 0.065 0
19th Dec 2025 (Fri) 0.065 0.065 0.065 0.065 0
18th Dec 2025 (Thu) 0.065 0.065 0.065 0.065 0
17th Dec 2025 (Wed) 0.065 0.065 0.065 0.065 0
16th Dec 2025 (Tue) 0.065 0.065 0.065 0.065 0
15th Dec 2025 (Mon) 0.065 0.065 0.065 0.065 136
12th Dec 2025 (Fri) 0.0652 0.0652 0.0652 0.0652 0
11th Dec 2025 (Thu) 0.0652 0.0652 0.0652 0.0652 0
10th Dec 2025 (Wed) 0.0652 0.0652 0.0652 0.0652 178
9th Dec 2025 (Tue) 0.0644 0.0644 0.0644 0.0644 0
8th Dec 2025 (Mon) 0.0644 0.0644 0.0644 0.0644 0
FTSE 100 Latest
Value10,369.75
Change60.53