LON:0NES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.76	0.76	0.76	0.76	0.76	-1.55%	30,000
Nov 9, 2026	0.78	0.79	0.78	0.78	0.78	-1.90%	2,945
Nov 6, 2026	0.77	0.79	0.77	0.79	0.79	2.06%	6,459
Nov 5, 2026	0.80	0.80	0.78	0.78	0.78	-1.77%	17,672
Nov 4, 2026	0.78	0.79	0.78	0.79	0.79	0.38%	10,806
Nov 3, 2026	0.78	0.79	0.78	0.79	0.79	-0.51%	13,572
Nov 2, 2026	0.80	0.80	0.79	0.79	0.79	0.51%	22,660
Oct 30, 2026	0.79	0.80	0.79	0.79	0.79	-0.38%	8,410
Oct 29, 2026	0.77	0.79	0.77	0.79	0.79	5.69%	9,471
Oct 28, 2026	0.75	0.75	0.75	0.75	0.75	-0.73%	7,664
Oct 27, 2026	0.75	0.75	0.74	0.75	0.75	0.94%	37,428
Oct 26, 2026	0.75	0.75	0.74	0.75	0.75	-0.93%	1,127
Oct 23, 2026	0.75	0.75	0.75	0.75	0.75	-0.27%	110,207
Oct 22, 2026	0.77	0.77	0.75	0.75	0.75	-2.20%	24,055
Oct 21, 2026	0.76	0.77	0.75	0.77	0.77	1.72%	9,697
Oct 20, 2026	0.75	0.76	0.75	0.76	0.76	1.34%	1,282
Oct 19, 2026	0.75	0.75	0.74	0.75	0.75	-0.80%	45,364
Oct 16, 2026	0.74	0.75	0.74	0.75	0.75	1.62%	29,717
Oct 15, 2026	0.75	0.75	0.73	0.74	0.74	0.27%	8,151
Oct 14, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	7,395
Oct 13, 2026	0.75	0.75	0.74	0.75	0.75	-0.53%	38,680
Oct 12, 2026	0.75	0.75	0.75	0.75	0.75	-0.13%	7,276
Oct 9, 2026	0.75	0.75	0.74	0.75	0.75	0.94%	25,475
Oct 8, 2026	0.76	0.76	0.74	0.74	0.74	-2.11%	95,222
Oct 7, 2026	0.78	0.78	0.76	0.76	0.76	-1.81%	5,465
Oct 6, 2026	0.80	0.80	0.77	0.77	0.77	-3.25%	19,491
Oct 5, 2026	0.82	0.82	0.80	0.80	0.80	-2.92%	32,496
Oct 2, 2026	0.82	0.83	0.82	0.82	0.82	-0.60%	33,308
Oct 1, 2026	0.82	0.83	0.82	0.83	0.83	-8.20%	47,662
Sep 30, 2026	0.90	0.90	0.90	0.90	0.90	0.11%	3,781
Sep 29, 2026	0.91	0.91	0.90	0.90	0.90	-0.88%	71,101
Sep 28, 2026	0.92	0.92	0.90	0.91	0.91	-0.11%	41,892
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