LON:0NDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.21	19.00	19.00	19.00	19.00	-0.52%	10
Mar 26, 2026	19.07	19.10	19.10	19.10	19.10	-2.25%	17
Mar 25, 2026	19.20	19.54	19.54	19.54	19.54	2.30%	-
Mar 24, 2026	18.90	19.10	18.60	19.10	19.10	5.52%	1
Mar 23, 2026	18.27	18.10	18.10	18.10	18.10	-2.16%	271
Mar 20, 2026	18.61	18.50	18.48	18.50	18.50	2.44%	16
Mar 19, 2026	18.73	18.86	18.04	18.06	18.06	-5.15%	229
Mar 18, 2026	19.20	19.46	19.00	19.04	19.04	-0.31%	425
Mar 17, 2026	19.07	19.10	19.04	19.10	19.10	0.53%	47
Mar 16, 2026	18.94	19.10	18.92	19.00	19.00	-3.36%	781
Mar 13, 2026	19.54	19.66	19.34	19.66	19.66	3.15%	44
Mar 12, 2026	19.87	19.06	17.96	19.06	19.06	-9.02%	645
Mar 11, 2026	21.05	21.05	20.95	20.95	20.95	-0.71%	14,486
Mar 10, 2026	20.25	21.20	20.25	21.10	21.10	5.24%	12
Mar 9, 2026	19.97	20.10	19.82	20.05	20.05	-3.37%	234
Mar 6, 2026	20.91	20.85	20.70	20.75	20.75	-1.43%	1,908
Mar 5, 2026	21.15	21.05	21.05	21.05	21.05	-0.47%	-
Mar 4, 2026	20.93	21.20	21.00	21.15	21.15	0.71%	1
Mar 3, 2026	22.00	21.70	21.00	21.00	21.00	-7.08%	910
Mar 2, 2026	22.58	23.20	22.60	22.60	22.60	-2.16%	6
Feb 27, 2026	23.45	23.70	22.90	23.10	23.10	-4.74%	6
Feb 26, 2026	23.78	24.25	24.00	24.25	24.25	0.62%	4
Feb 25, 2026	23.58	24.10	23.80	24.10	24.10	0.63%	75
Feb 24, 2026	23.53	24.15	23.50	23.95	23.95	1.27%	11
Feb 23, 2026	23.35	23.65	23.15	23.65	23.65	3.28%	501
Feb 20, 2026	22.73	22.90	22.75	22.90	22.90	-1.72%	9,841
Feb 19, 2026	22.83	23.30	22.80	23.30	23.30	3.79%	2
Feb 18, 2026	22.58	22.60	22.45	22.45	22.45	0.22%	27
Feb 17, 2026	22.53	22.50	22.40	22.40	22.40	-	4
Feb 16, 2026	22.45	22.40	22.35	22.40	22.40	1.13%	3
Feb 13, 2026	22.30	22.35	22.05	22.15	22.15	-0.23%	24
Feb 12, 2026	22.20	22.20	22.20	22.20	22.20	-0.89%	-
Feb 11, 2026	22.63	22.65	22.40	22.40	22.40	-1.97%	246
Feb 10, 2026	22.53	22.95	22.55	22.85	22.85	3.63%	17
Feb 9, 2026	22.10	22.05	22.00	22.05	22.05	-1.34%	35
Feb 6, 2026	22.40	22.50	22.35	22.35	22.35	-1.11%	4
Feb 5, 2026	22.78	22.60	22.60	22.60	22.60	-3.21%	2
Feb 4, 2026	22.05	23.35	22.65	23.35	23.35	2.19%	7,917
Feb 3, 2026	22.10	22.85	22.10	22.85	22.85	4.10%	59
Feb 2, 2026	21.88	22.15	21.80	21.95	21.95	-2.01%	109
Jan 30, 2026	21.01	22.40	21.00	22.40	22.40	7.43%	374
Jan 29, 2026	20.00	21.40	19.92	20.85	20.85	16.22%	2,332
Jan 28, 2026	17.83	17.94	17.72	17.94	17.94	0.56%	13
Jan 27, 2026	17.81	17.92	17.76	17.84	17.84	0.34%	58
Jan 26, 2026	18.08	18.08	17.78	17.78	17.78	-2.20%	11
Jan 23, 2026	17.87	18.18	17.78	18.18	18.18	1.00%	53
Jan 22, 2026	17.81	18.08	17.70	18.00	18.00	1.01%	-
Jan 21, 2026	17.81	17.82	17.50	17.82	17.82	-0.34%	43
Jan 20, 2026	17.81	17.88	17.72	17.88	17.88	0.68%	52
Jan 19, 2026	18.10	18.20	17.76	17.76	17.76	-2.90%	10