LON:0NDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	21.10	21.25	21.10	21.20	21.20	1.44%	1
Jun 3, 2026	21.30	21.15	20.85	20.90	20.90	-0.95%	203
Jun 2, 2026	20.64	21.10	21.10	21.10	21.10	1.44%	50
Jun 1, 2026	21.53	21.70	20.80	20.80	20.80	-1.89%	50
May 29, 2026	21.10	21.20	21.20	21.20	21.20	0.24%	1
May 28, 2026	21.15	21.15	21.15	21.15	21.15	-0.47%	-
May 27, 2026	21.25	21.25	21.25	21.25	21.25	0.71%	-
May 26, 2026	21.10	21.30	21.10	21.10	21.10	-	5
May 25, 2026	21.00	21.10	21.00	21.10	21.10	2.48%	24
May 22, 2026	20.20	20.55	20.50	20.59	20.59	0.93%	1
May 21, 2026	20.59	20.40	20.35	20.40	20.40	-1.09%	9,637
May 20, 2026	20.49	20.65	20.50	20.63	20.63	-0.12%	1,339
May 19, 2026	20.93	20.95	20.65	20.65	20.65	-2.82%	6
May 18, 2026	21.05	21.40	21.25	21.25	21.25	0.47%	2
May 15, 2026	21.15	21.15	21.15	21.15	21.15	-1.63%	-
May 14, 2026	21.53	21.60	21.45	21.50	21.50	0.70%	1
May 13, 2026	21.01	21.35	21.30	21.35	21.35	0.95%	1
May 12, 2026	21.15	21.15	21.15	21.15	21.15	-	-
May 11, 2026	21.01	21.25	21.15	21.15	21.15	-0.70%	-
May 8, 2026	21.30	21.30	21.30	21.30	21.30	-1.84%	-
May 7, 2026	21.58	21.70	21.70	21.70	21.70	0.46%	979
May 6, 2026	20.78	21.60	21.00	21.60	21.60	6.46%	1
May 5, 2026	20.29	20.29	20.29	20.29	20.29	-1.50%	-
May 4, 2026	20.60	21.30	20.60	20.60	20.60	1.75%	2
Apr 30, 2026	20.93	20.70	20.15	20.25	20.25	-3.82%	501
Apr 29, 2026	21.25	21.05	21.05	21.05	21.05	-0.24%	-
Apr 28, 2026	21.35	21.10	21.10	21.10	21.10	-0.47%	-
Apr 27, 2026	21.53	21.75	21.20	21.20	21.20	-2.30%	673
Apr 24, 2026	21.30	21.70	21.30	21.70	21.70	2.17%	5,023
Apr 23, 2026	21.58	21.24	21.24	21.24	21.24	-2.23%	1,057
Apr 22, 2026	21.73	21.73	21.73	21.73	21.73	-1.03%	-
Apr 21, 2026	21.53	21.95	21.60	21.95	21.95	2.09%	2
Apr 20, 2026	22.00	22.25	21.47	21.50	21.50	-2.71%	751
Apr 17, 2026	22.53	22.35	22.10	22.10	22.10	-0.23%	9
Apr 16, 2026	21.68	22.25	21.90	22.15	22.15	0.23%	51
Apr 15, 2026	21.83	22.15	21.95	22.10	22.10	2.08%	1
Apr 14, 2026	20.78	21.65	20.85	21.65	21.65	3.34%	203
Apr 13, 2026	20.93	21.20	20.85	20.95	20.95	-1.64%	19
Apr 10, 2026	20.78	21.40	21.15	21.30	21.30	2.40%	13
Apr 9, 2026	20.68	20.80	20.75	20.80	20.80	0.48%	3
Apr 8, 2026	20.00	20.75	20.20	20.70	20.70	4.65%	2
Apr 7, 2026	19.96	19.78	19.74	19.78	19.78	2.91%	8
Apr 2, 2026	19.68	19.44	19.22	19.22	19.22	-2.34%	9
Apr 1, 2026	19.63	19.68	19.66	19.68	19.68	2.18%	28
Mar 31, 2026	18.90	19.26	18.94	19.26	19.26	1.58%	-
Mar 30, 2026	18.90	18.96	18.92	18.96	18.96	-0.21%	-
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