LON:0NES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.89	0.89	0.89	0.89	0.89	-1.12%	31,430
Jun 25, 2026	0.88	0.90	0.88	0.90	0.90	1.53%	10,844
Jun 24, 2026	0.89	0.89	0.87	0.88	0.88	-2.38%	17,322
Jun 23, 2026	0.89	0.90	0.88	0.90	0.90	2.61%	12,403
Jun 22, 2026	0.88	0.88	0.87	0.88	0.88	-1.01%	1,987
Jun 18, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	125
Jun 17, 2026	0.89	0.89	0.89	0.89	0.89	0.22%	12,092
Jun 16, 2026	0.91	0.91	0.89	0.89	0.89	-1.55%	590
Jun 15, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	29,680
Jun 12, 2026	0.92	0.92	0.92	0.92	0.92	-0.33%	9,362
Jun 11, 2026	0.91	0.92	0.91	0.92	0.92	0.77%	1,415
Jun 10, 2026	0.91	0.91	0.91	0.91	0.91	-0.44%	6,980
Jun 9, 2026	0.93	0.93	0.92	0.92	0.92	-2.03%	2,072
Jun 8, 2026	0.93	0.94	0.93	0.94	0.94	0.38%	1,726
Jun 5, 2026	0.92	0.93	0.92	0.93	0.93	1.58%	2,750
Jun 4, 2026	0.92	0.92	0.92	0.92	0.92	-0.22%	4,474
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