LON:0MAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	7.01	7.11	6.99	7.09	7.09	0.04%	206,043
Apr 1, 2026	7.03	7.09	7.01	7.09	7.09	3.05%	242,423
Mar 31, 2026	6.83	6.89	6.81	6.88	6.88	1.87%	149,583
Mar 30, 2026	6.69	6.79	6.69	6.75	6.75	0.60%	80,420
Mar 27, 2026	6.80	6.80	6.66	6.71	6.71	-0.77%	176,884
Mar 26, 2026	6.81	6.81	6.73	6.76	6.76	-0.16%	100,284
Mar 25, 2026	6.74	6.83	6.74	6.78	6.78	1.51%	93,980
Mar 24, 2026	6.70	6.70	6.61	6.67	6.67	0.51%	62,568
Mar 23, 2026	6.59	6.80	6.47	6.64	6.64	-0.21%	357,302
Mar 20, 2026	6.83	6.85	6.65	6.65	6.65	-1.60%	214,809
Mar 19, 2026	6.84	6.84	6.74	6.76	6.76	-1.43%	96,473
Mar 18, 2026	6.86	6.92	6.85	6.86	6.86	0.59%	2,939,289
Mar 17, 2026	6.72	6.83	6.72	6.82	6.82	1.44%	154,323
Mar 16, 2026	6.69	6.73	6.64	6.72	6.72	0.43%	222,774
Mar 13, 2026	6.66	6.74	6.64	6.69	6.69	0.48%	276,958
Mar 12, 2026	6.67	6.68	6.58	6.66	6.66	-0.21%	147,393
Mar 11, 2026	6.78	6.78	6.63	6.68	6.68	-2.00%	111,043
Mar 10, 2026	6.75	6.83	6.70	6.81	6.81	2.78%	748,634
Mar 9, 2026	6.54	6.65	6.54	6.63	6.63	-1.59%	227,846
Mar 6, 2026	6.79	6.80	6.64	6.74	6.73	-1.30%	122,926
Mar 5, 2026	6.84	6.89	6.70	6.82	6.82	0.40%	834,070
Mar 4, 2026	6.71	6.84	6.69	6.80	6.80	1.81%	157,620
Mar 3, 2026	6.82	6.82	6.61	6.68	6.68	-2.45%	224,502
Mar 2, 2026	6.70	6.90	6.68	6.84	6.84	-0.32%	171,772
Feb 27, 2026	6.81	6.89	6.79	6.87	6.87	1.45%	1,185,862
Feb 26, 2026	6.81	6.81	6.75	6.77	6.77	-0.27%	77,467
Feb 25, 2026	6.74	6.82	6.73	6.79	6.79	0.97%	298,673
Feb 24, 2026	6.50	6.79	6.48	6.72	6.72	-8.87%	1,066,959
Feb 23, 2026	7.40	7.42	7.30	7.38	7.38	0.61%	63,583
Feb 20, 2026	7.29	7.38	7.28	7.33	7.33	1.23%	115,182
Feb 19, 2026	7.29	7.29	7.20	7.24	7.24	-0.70%	30,647
Feb 18, 2026	7.21	7.31	7.20	7.29	7.29	1.28%	218,475
Feb 17, 2026	7.19	7.20	7.11	7.20	7.20	0.45%	55,935
Feb 16, 2026	7.25	7.25	7.11	7.17	7.17	1.06%	127,058
Feb 13, 2026	6.90	7.21	6.90	7.09	7.09	3.01%	306,477
Feb 12, 2026	6.80	6.93	6.70	6.89	6.89	-0.61%	494,124
Feb 11, 2026	6.98	7.01	6.87	6.93	6.93	-0.40%	139,133
Feb 10, 2026	6.99	7.01	6.94	6.96	6.96	-0.23%	71,327
Feb 9, 2026	6.96	7.01	6.94	6.97	6.97	0.96%	689,978
Feb 6, 2026	6.88	6.95	6.86	6.91	6.91	-0.06%	68,196
Feb 5, 2026	6.92	6.92	6.82	6.91	6.91	-0.68%	55,377
Feb 4, 2026	6.97	6.98	6.91	6.96	6.96	0.33%	169,425
Feb 3, 2026	6.98	7.00	6.93	6.93	6.93	0.65%	61,943
Feb 2, 2026	6.86	6.95	6.82	6.89	6.89	0.12%	83,254
Jan 30, 2026	6.89	6.92	6.87	6.88	6.88	0.70%	102,307
Jan 29, 2026	6.85	6.91	6.82	6.83	6.83	-0.13%	256,758
Jan 28, 2026	6.84	6.84	6.78	6.84	6.84	-0.07%	180,765
Jan 27, 2026	6.82	6.89	6.80	6.85	6.85	0.79%	1,056,160
Jan 26, 2026	6.81	6.82	6.75	6.79	6.79	0.15%	60,330
Jan 23, 2026	6.83	6.84	6.75	6.78	6.78	-0.56%	52,469