LON:0NES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.91	0.92	0.91	0.91	0.91	-2.26%	20,417
Sep 24, 2026	0.93	0.93	0.93	0.93	0.93	1.64%	41,284
Sep 23, 2026	0.88	0.92	0.88	0.92	0.92	4.57%	27,226
Sep 22, 2026	0.88	0.88	0.87	0.88	0.88	-0.23%	14,008
Sep 21, 2026	0.88	0.88	0.88	0.88	0.88	-0.45%	5,505
Sep 18, 2026	0.89	0.89	0.88	0.88	0.88	-0.34%	47
Sep 17, 2026	0.89	0.89	0.89	0.89	0.89	-0.11%	8,100
Sep 16, 2026	0.88	0.89	0.88	0.89	0.89	0.11%	6,269
Sep 15, 2026	0.87	0.89	0.87	0.89	0.89	0.57%	12,337
Sep 14, 2026	0.89	0.89	0.88	0.88	0.88	-1.07%	15,400
Sep 11, 2026	0.89	0.90	0.89	0.89	0.89	-0.50%	21,823
Sep 10, 2026	0.90	0.90	0.89	0.89	0.89	-1.22%	4,496
Sep 9, 2026	0.90	0.91	0.90	0.91	0.91	1.46%	23,672
Sep 8, 2026	0.90	0.90	0.89	0.89	0.89	-0.78%	5,737
Sep 7, 2026	0.90	0.90	0.90	0.90	0.90	-0.11%	12,761
Sep 4, 2026	0.90	0.90	0.90	0.90	0.90	-0.72%	3,478
Sep 3, 2026	0.90	0.91	0.90	0.91	0.91	1.17%	5,722
Sep 2, 2026	0.90	0.90	0.89	0.90	0.90	-0.67%	12,770
Sep 1, 2026	0.90	0.90	0.90	0.90	0.90	-0.77%	2,710
Aug 31, 2026	0.91	0.91	0.91	0.91	0.91	-0.98%	1,210
Aug 28, 2026	0.90	0.92	0.90	0.92	0.92	0.33%	2,980
Aug 27, 2026	0.91	0.92	0.91	0.92	0.92	1.22%	25,328
Aug 26, 2026	0.90	0.91	0.90	0.90	0.90	0.22%	15,863
Aug 25, 2026	0.90	0.90	0.90	0.90	0.90	0.61%	17,800
Aug 24, 2026	0.90	0.90	0.89	0.90	0.90	-0.61%	3,476
Aug 21, 2026	0.90	0.91	0.90	0.90	0.90	-0.22%	8,651
Aug 20, 2026	0.91	0.91	0.90	0.90	0.90	1.35%	3,251
Aug 19, 2026	0.89	0.89	0.89	0.89	0.89	-0.34%	1,521
Aug 18, 2026	0.89	0.90	0.89	0.90	0.90	-0.39%	2,614
Aug 17, 2026	0.90	0.91	0.89	0.90	0.90	-0.39%	13,586
Aug 14, 2026	0.91	0.91	0.90	0.90	0.90	-0.66%	1,053
Aug 13, 2026	0.91	0.91	0.90	0.91	0.91	0.44%	8,914
Aug 12, 2026	0.91	0.91	0.90	0.90	0.90	0.06%	3,763
Aug 11, 2026	0.90	0.91	0.90	0.90	0.90	-0.82%	11,750
Aug 10, 2026	0.91	0.91	0.91	0.91	0.91	0.22%	2,486
Aug 7, 2026	0.90	0.91	0.90	0.91	0.91	-	3,145
Aug 6, 2026	0.90	0.91	0.90	0.91	0.91	0.55%	6,133
Aug 5, 2026	0.90	0.91	0.90	0.90	0.90	0.67%	2,206
Aug 4, 2026	0.90	0.90	0.90	0.90	0.90	-0.22%	190
Aug 3, 2026	0.90	0.90	0.90	0.90	0.90	0.22%	27,309
Jul 31, 2026	0.90	0.90	0.90	0.90	0.90	-0.33%	3,819
Jul 30, 2026	0.91	0.91	0.90	0.90	0.90	-0.99%	3,307
Jul 28, 2026	0.91	0.91	0.91	0.91	0.91	1.11%	2,918
Jul 27, 2026	0.91	0.91	0.90	0.90	0.90	-0.22%	9,123
Jul 24, 2026	0.90	0.90	0.90	0.90	0.90	-0.44%	172
Jul 23, 2026	0.92	0.92	0.91	0.91	0.91	-1.31%	20,545
Jul 22, 2026	0.92	0.92	0.92	0.92	0.92	-0.38%	14,704
Jul 21, 2026	0.92	0.93	0.92	0.92	0.92	0.82%	12,490
Jul 20, 2026	0.92	0.92	0.91	0.91	0.91	-2.56%	10,544
Jul 17, 2026	0.93	0.94	0.93	0.94	0.94	0.86%	9,531