LON:0NES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.92	0.93	0.92	0.92	0.92	-0.11%	10,736
Jun 2, 2026	0.93	0.93	0.92	0.92	0.92	-1.71%	5,200
Jun 1, 2026	0.94	0.94	0.94	0.94	0.94	0.32%	35,000
May 29, 2026	0.93	0.93	0.93	0.93	0.93	0.21%	200
May 28, 2026	0.93	0.94	0.93	0.93	0.93	0.22%	9,958
May 27, 2026	0.92	0.93	0.92	0.93	0.93	1.03%	11,226
May 26, 2026	0.92	0.93	0.92	0.92	0.92	0.05%	15,556
May 25, 2026	0.91	0.92	0.91	0.92	0.92	1.16%	16,238
May 22, 2026	0.91	0.92	0.91	0.91	0.91	1.96%	3,380
May 21, 2026	0.90	0.90	0.89	0.89	0.89	-0.45%	3,888
May 20, 2026	0.90	0.90	0.89	0.90	0.90	0.34%	18,561
May 19, 2026	0.90	0.90	0.89	0.89	0.89	-0.06%	6,995
May 18, 2026	0.89	0.89	0.88	0.89	0.89	0.56%	3,022
May 15, 2026	0.89	0.90	0.89	0.89	0.89	-0.67%	61,117
May 13, 2026	0.88	0.89	0.88	0.89	0.89	0.62%	46,636
May 12, 2026	0.90	0.90	0.89	0.89	0.89	-1.44%	7,964
May 11, 2026	0.90	0.90	0.89	0.90	0.90	0.61%	5,874
May 8, 2026	0.90	0.90	0.90	0.90	0.90	-1.16%	20,697
May 7, 2026	0.92	0.92	0.91	0.91	0.91	-0.44%	41,760
May 6, 2026	0.91	0.91	0.91	0.91	0.91	-0.44%	11,878
May 5, 2026	0.91	0.92	0.91	0.91	0.91	0.77%	22,908
May 4, 2026	0.93	0.93	0.91	0.91	0.91	-2.26%	17,798
Apr 30, 2026	0.93	0.93	0.92	0.93	0.93	-1.07%	13,596
Apr 29, 2026	0.96	0.96	0.94	0.94	0.94	-1.47%	12,522
Apr 28, 2026	0.94	0.95	0.94	0.95	0.95	1.93%	5,804
Apr 27, 2026	0.94	0.94	0.93	0.93	0.93	-0.05%	4,068
Apr 24, 2026	0.94	0.94	0.93	0.93	0.93	-0.59%	29,975
Apr 23, 2026	0.94	0.95	0.94	0.94	0.94	-0.63%	37,517
Apr 22, 2026	0.94	0.95	0.94	0.95	0.95	-0.21%	27,934
Apr 21, 2026	0.96	0.96	0.95	0.95	0.95	0.11%	3,021
Apr 20, 2026	0.95	0.95	0.94	0.95	0.95	-0.26%	35,361
Apr 17, 2026	0.95	0.95	0.95	0.95	0.95	-0.58%	2,202
Apr 16, 2026	0.95	0.96	0.95	0.96	0.96	0.53%	7,666
Apr 15, 2026	0.95	0.95	0.95	0.95	0.95	0.11%	8,539
Apr 14, 2026	0.96	0.96	0.95	0.95	0.95	-0.11%	9,771
Apr 13, 2026	0.96	0.96	0.95	0.95	0.95	-1.04%	10,414
Apr 10, 2026	0.96	0.96	0.96	0.96	0.96	0.42%	14,383
Apr 9, 2026	0.97	0.97	0.94	0.96	0.96	-1.54%	9,477
Apr 8, 2026	0.96	0.97	0.96	0.97	0.97	2.97%	14,949
Apr 7, 2026	0.96	0.96	0.94	0.94	0.94	-1.15%	13,354
Apr 2, 2026	0.95	0.96	0.95	0.95	0.95	-0.21%	10,354
Apr 1, 2026	0.95	0.96	0.95	0.96	0.96	1.06%	14,862
Mar 31, 2026	0.97	0.97	0.95	0.95	0.95	-0.73%	12,358
Mar 30, 2026	0.96	0.96	0.95	0.95	0.95	-0.42%	8,649
Mar 27, 2026	0.96	0.96	0.95	0.96	0.96	-1.09%	14,680
Mar 26, 2026	0.96	0.97	0.96	0.97	0.97	1.63%	5,869
Mar 25, 2026	0.99	0.99	0.98	0.98	0.95	-0.10%	11,309
Mar 24, 2026	0.99	0.99	0.98	0.98	0.95	-0.76%	13,998
Mar 23, 2026	0.99	1.00	0.98	0.99	0.96	-2.89%	43,870
Mar 20, 2026	1.02	1.02	1.02	1.02	0.99	0.99%	5,690