LON:0N1O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.43	0.43	0.40	0.40	0.40	-3.14%	20,671
Jun 1, 2026	0.44	0.44	0.41	0.41	0.41	-3.27%	12,474
May 29, 2026	0.43	0.44	0.43	0.43	0.43	0.59%	5,859
May 28, 2026	0.44	0.44	0.42	0.43	0.43	-3.07%	1,015
May 27, 2026	0.45	0.45	0.44	0.44	0.44	-1.90%	16,574
May 26, 2026	0.45	0.46	0.44	0.45	0.45	0.79%	85,184
May 25, 2026	0.43	0.45	0.43	0.44	0.44	5.71%	7,372
May 22, 2026	0.43	0.43	0.42	0.42	0.42	-0.83%	5,814
May 21, 2026	0.43	0.43	0.42	0.42	0.42	0.71%	17,061
May 20, 2026	0.42	0.42	0.42	0.42	0.42	0.60%	17,570
May 19, 2026	0.42	0.43	0.42	0.42	0.42	-0.95%	3,913
May 18, 2026	0.42	0.42	0.41	0.42	0.42	1.68%	560
May 15, 2026	0.43	0.43	0.42	0.42	0.42	-2.35%	13,057
May 14, 2026	0.43	0.43	0.42	0.43	0.43	0.24%	17,340
May 13, 2026	0.43	0.43	0.42	0.42	0.42	1.31%	22,360
May 12, 2026	0.43	0.43	0.42	0.42	0.42	-2.22%	20,511
May 11, 2026	0.43	0.43	0.43	0.43	0.43	0.47%	34,788
May 8, 2026	0.44	0.44	0.43	0.43	0.43	-1.95%	26,147
May 7, 2026	0.44	0.45	0.44	0.44	0.44	-2.25%	13,410
May 6, 2026	0.42	0.45	0.42	0.45	0.45	5.95%	11,583
May 5, 2026	0.42	0.43	0.42	0.42	0.42	-1.29%	15,182
May 4, 2026	0.45	0.47	0.43	0.43	0.43	-5.34%	21,712
Apr 30, 2026	0.44	0.45	0.43	0.45	0.45	1.70%	35,622
Apr 29, 2026	0.43	0.45	0.42	0.44	0.44	3.03%	22,320
Apr 28, 2026	0.43	0.44	0.43	0.43	0.43	-1.49%	17,989
Apr 27, 2026	0.42	0.44	0.40	0.44	0.44	6.09%	9,055
Apr 24, 2026	0.42	0.42	0.41	0.41	0.41	-2.15%	106,061
Apr 23, 2026	0.43	0.43	0.42	0.42	0.42	-1.29%	38,580
Apr 22, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	30,044
Apr 21, 2026	0.44	0.44	0.43	0.43	0.43	0.35%	42,206
Apr 20, 2026	0.44	0.44	0.43	0.43	0.43	-4.03%	11,784
Apr 17, 2026	0.43	0.45	0.43	0.45	0.45	4.32%	16,121
Apr 16, 2026	0.43	0.44	0.43	0.43	0.43	-0.12%	779
Apr 15, 2026	0.44	0.44	0.43	0.43	0.43	-2.39%	29,031
Apr 14, 2026	0.43	0.45	0.43	0.44	0.44	1.86%	27,693
Apr 13, 2026	0.44	0.45	0.43	0.43	0.43	-3.90%	20,730
Apr 10, 2026	0.47	0.47	0.45	0.45	0.45	-3.13%	19,594
Apr 9, 2026	0.48	0.48	0.46	0.46	0.46	-2.53%	24,369
Apr 8, 2026	0.48	0.48	0.47	0.48	0.48	7.71%	62,094
Apr 7, 2026	0.44	0.46	0.44	0.44	0.44	-3.08%	53,001
Apr 2, 2026	0.44	0.46	0.43	0.46	0.46	1.56%	19,147
Apr 1, 2026	0.42	0.45	0.42	0.45	0.45	7.95%	77,304
Mar 31, 2026	0.41	0.42	0.40	0.42	0.42	2.98%	5,422
Mar 30, 2026	0.42	0.42	0.40	0.40	0.40	-2.18%	4,826
Mar 27, 2026	0.42	0.42	0.41	0.41	0.41	-0.96%	39,961
Mar 26, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	682
Mar 25, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	24,169
Mar 24, 2026	0.42	0.42	0.41	0.42	0.42	-1.89%	1,512
Mar 23, 2026	0.40	0.42	0.38	0.42	0.42	5.21%	91,129
Mar 20, 2026	0.42	0.42	0.40	0.40	0.40	-1.95%	8,159