LON:0N1O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.42	0.43	0.42	0.42	0.42	0.71%	42,622
Nov 9, 2026	0.42	0.42	0.42	0.42	0.42	2.18%	1,532
Nov 6, 2026	0.41	0.41	0.41	0.41	0.41	0.37%	60
Nov 5, 2026	0.42	0.43	0.41	0.41	0.41	-2.61%	878
Nov 4, 2026	0.43	0.43	0.42	0.42	0.42	-0.12%	15,265
Nov 3, 2026	0.42	0.42	0.42	0.42	0.42	0.84%	3,209
Nov 2, 2026	0.42	0.42	0.42	0.42	0.42	-0.36%	287
Oct 30, 2026	0.43	0.43	0.42	0.42	0.42	-0.71%	58
Oct 29, 2026	0.43	0.43	0.42	0.42	0.42	1.38%	200,010
Oct 28, 2026	0.43	0.43	0.42	0.42	0.42	-1.82%	32,718
Oct 27, 2026	0.43	0.43	0.42	0.43	0.43	-1.73%	41
Oct 26, 2026	0.43	0.44	0.43	0.43	0.43	1.41%	3,047
Oct 23, 2026	0.43	0.43	0.43	0.43	0.43	-0.93%	34,194
Oct 22, 2026	0.44	0.44	0.43	0.43	0.43	-3.04%	50,201
Oct 21, 2026	0.44	0.45	0.44	0.44	0.44	0.11%	17,435
Oct 20, 2026	0.44	0.45	0.44	0.44	0.44	-1.00%	541
Oct 19, 2026	0.45	0.45	0.45	0.45	0.45	1.01%	178
Oct 16, 2026	0.44	0.44	0.44	0.44	0.44	1.03%	1,379
Oct 15, 2026	0.45	0.45	0.44	0.44	0.44	-1.68%	772
Oct 14, 2026	0.45	0.45	0.45	0.45	0.45	0.22%	22,871
Oct 13, 2026	0.44	0.45	0.44	0.45	0.45	0.68%	10,904
Oct 12, 2026	0.45	0.45	0.44	0.44	0.44	-	12,912
Oct 9, 2026	0.45	0.45	0.44	0.44	0.44	0.11%	3,141
Oct 8, 2026	0.45	0.45	0.44	0.44	0.44	-2.21%	11,192
Oct 7, 2026	0.47	0.47	0.45	0.45	0.45	-3.00%	408
Oct 6, 2026	0.47	0.47	0.46	0.47	0.47	0.11%	740
Oct 5, 2026	0.48	0.48	0.46	0.47	0.47	-3.42%	16,932
Oct 2, 2026	0.49	0.49	0.47	0.48	0.48	-1.93%	25,369
Oct 1, 2026	0.49	0.49	0.48	0.49	0.49	-1.31%	10,301
Sep 30, 2026	0.50	0.50	0.50	0.50	0.50	-0.60%	6,135
Sep 29, 2026	0.49	0.50	0.49	0.50	0.50	1.21%	1,583
Sep 28, 2026	0.49	0.50	0.49	0.50	0.50	1.12%	25,990
Sep 25, 2026	0.50	0.51	0.49	0.49	0.49	-1.31%	81,261
Sep 24, 2026	0.49	0.50	0.49	0.50	0.50	2.16%	26,171
Sep 23, 2026	0.48	0.49	0.48	0.49	0.49	0.31%	2,330
Sep 22, 2026	0.48	0.48	0.48	0.48	0.48	0.31%	20,730
Sep 21, 2026	0.48	0.49	0.48	0.48	0.48	0.94%	62,733
Sep 18, 2026	0.48	0.48	0.48	0.48	0.48	-1.14%	20,688
Sep 17, 2026	0.48	0.49	0.48	0.48	0.48	0.21%	318,647
Sep 16, 2026	0.48	0.49	0.48	0.48	0.48	0.21%	13,374
Sep 15, 2026	0.48	0.48	0.46	0.48	0.48	1.05%	8,973
Sep 14, 2026	0.49	0.49	0.48	0.48	0.48	-2.46%	4,541
Sep 11, 2026	0.49	0.49	0.49	0.49	0.49	0.10%	128,416
Sep 10, 2026	0.49	0.49	0.48	0.49	0.49	1.04%	541
Sep 9, 2026	0.49	0.49	0.48	0.48	0.48	-1.83%	1,315
Sep 8, 2026	0.48	0.49	0.48	0.49	0.49	3.04%	46,513
Sep 7, 2026	0.48	0.48	0.48	0.48	0.48	-0.83%	7,367
Sep 4, 2026	0.48	0.49	0.48	0.48	0.48	-0.93%	62,273
Sep 3, 2026	0.48	0.49	0.48	0.49	0.49	0.93%	10,476
Sep 2, 2026	0.48	0.49	0.48	0.48	0.48	-0.10%	113,345