LON:0NEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	14.01	14.04	13.96	14.04	-	0.50%	269
Aug 11, 2026	14.08	14.07	13.93	13.97	13.97	-0.78%	388
Aug 10, 2026	14.64	14.50	14.08	14.08	14.08	-3.03%	205
Aug 7, 2026	14.37	14.62	14.47	14.52	14.52	0.83%	1,448
Aug 6, 2026	14.29	14.47	14.40	14.40	14.40	0.63%	139
Aug 5, 2026	14.47	14.47	14.31	14.31	14.31	-0.97%	146
Aug 4, 2026	14.02	14.45	13.95	14.45	14.45	3.73%	5,952
Aug 3, 2026	14.71	14.73	13.93	13.93	13.93	-4.72%	2,389
Jul 31, 2026	14.54	15.30	14.46	14.62	14.62	-	1,545
Jul 30, 2026	14.04	14.65	14.04	14.62	14.62	5.48%	9,072
Jul 29, 2026	13.64	13.88	13.67	13.86	13.86	1.76%	42
Jul 28, 2026	13.51	13.70	13.56	13.62	13.62	0.96%	553
Jul 27, 2026	13.78	13.87	13.49	13.49	13.49	-1.82%	682,191
Jul 24, 2026	13.71	13.76	13.58	13.74	13.74	-	253
Jul 23, 2026	13.86	13.97	13.74	13.74	13.74	-1.36%	1,425
Jul 22, 2026	13.87	14.18	13.83	13.93	13.93	0.58%	775
Jul 21, 2026	13.86	13.93	13.80	13.85	13.85	-0.57%	198
Jul 20, 2026	14.07	14.11	13.82	13.93	13.93	-1.76%	533
Jul 17, 2026	14.20	14.19	14.01	14.18	14.18	0.14%	45
Jul 16, 2026	14.24	14.25	14.12	14.16	14.16	0.07%	119
Jul 15, 2026	14.21	14.22	14.09	14.15	14.15	-1.39%	178
Jul 14, 2026	14.08	14.35	14.01	14.35	14.35	3.02%	1,643
Jul 13, 2026	13.95	13.98	13.72	13.93	13.93	-0.43%	938
Jul 10, 2026	14.12	14.23	13.99	13.99	13.99	-0.85%	142
Jul 9, 2026	14.05	14.13	14.02	14.11	14.11	-0.07%	279
Jul 8, 2026	14.25	14.30	14.05	14.12	14.12	-1.81%	56
Jul 7, 2026	14.56	14.58	14.33	14.38	14.38	-1.71%	45
Jul 6, 2026	14.71	14.80	14.58	14.63	14.63	-1.15%	2,150
Jul 3, 2026	14.60	14.82	14.57	14.80	14.80	1.37%	92
Jul 2, 2026	14.60	14.68	14.22	14.60	14.60	0.55%	10,403
Jul 1, 2026	13.91	14.63	14.11	14.52	14.52	4.46%	587
Jun 30, 2026	13.82	14.14	13.63	13.90	13.90	-	15,380
Jun 29, 2026	14.42	14.54	13.90	13.90	13.90	-3.87%	1,461
Jun 26, 2026	14.31	14.52	14.28	14.46	14.46	1.12%	1,364
Jun 25, 2026	13.97	14.30	13.80	14.30	14.30	2.51%	336
Jun 24, 2026	13.97	13.96	13.59	13.95	13.95	-0.50%	407
Jun 23, 2026	14.05	14.31	13.97	14.02	14.02	-0.71%	314,558
Jun 22, 2026	14.40	14.43	13.83	14.12	14.12	-2.35%	11,181
Jun 19, 2026	13.62	14.55	13.62	14.46	14.46	5.32%	116,780
Jun 18, 2026	13.72	13.73	13.46	13.73	13.73	0.88%	798
Jun 17, 2026	13.67	13.61	13.58	13.61	13.61	-0.22%	9
Jun 16, 2026	13.77	13.85	13.63	13.64	13.64	-5.41%	245
Jun 15, 2026	14.29	14.48	13.72	14.42	14.42	1.69%	113,933
Jun 12, 2026	14.11	14.18	13.94	14.18	14.18	1.94%	383
Jun 11, 2026	14.00	14.00	13.81	13.91	13.91	-2.04%	607
Jun 10, 2026	14.04	14.20	13.88	14.20	14.20	0.35%	81
Jun 9, 2026	14.14	14.21	14.02	14.15	14.15	-0.28%	713
Jun 8, 2026	14.06	14.28	13.90	14.19	14.19	1.21%	76,743
Jun 5, 2026	14.18	14.18	13.93	14.02	14.02	-1.68%	484
Jun 4, 2026	14.15	14.26	14.02	14.26	14.26	1.57%	68,341