LON:0NEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	10.98	11.01	10.55	10.71	10.71	-0.74%	517
Nov 9, 2026	10.66	10.81	10.58	10.79	10.79	1.12%	227
Nov 6, 2026	10.26	10.69	10.15	10.67	10.67	2.50%	272
Nov 5, 2026	10.40	10.70	10.32	10.41	10.41	3.07%	434
Nov 4, 2026	9.96	10.24	9.95	10.10	10.10	2.54%	1,050
Nov 3, 2026	9.57	9.90	9.56	9.85	9.85	0.20%	336
Nov 2, 2026	9.88	9.90	9.60	9.83	9.83	-1.80%	367
Oct 30, 2026	10.72	10.74	9.94	10.01	10.01	-3.47%	13,190
Oct 29, 2026	10.24	10.43	10.01	10.37	10.37	3.18%	4,494
Oct 28, 2026	9.93	10.17	9.93	10.05	10.05	1.88%	549
Oct 27, 2026	9.74	9.93	9.70	9.87	9.87	0.51%	560
Oct 26, 2026	9.79	9.98	9.75	9.82	9.82	0.77%	1,139
Oct 23, 2026	9.76	9.77	9.49	9.74	9.74	0.41%	396
Oct 22, 2026	9.91	9.91	9.38	9.70	9.70	-2.66%	1,363
Oct 21, 2026	9.95	10.03	9.95	9.97	9.97	-0.15%	8
Oct 20, 2026	10.00	10.04	9.82	9.98	9.98	0.05%	268
Oct 19, 2026	10.23	10.41	9.78	9.98	9.98	-4.91%	1,350
Oct 16, 2026	10.24	10.49	10.23	10.49	10.49	2.94%	572
Oct 15, 2026	10.12	10.20	10.13	10.19	10.19	0.59%	42
Oct 14, 2026	10.11	10.23	10.10	10.13	10.13	0.30%	182
Oct 13, 2026	10.04	10.16	9.96	10.10	10.10	1.00%	143
Oct 12, 2026	10.13	10.25	10.00	10.00	10.00	-1.38%	146
Oct 9, 2026	9.94	10.14	9.93	10.14	10.14	3.05%	455
Oct 8, 2026	10.20	10.19	9.59	9.84	9.84	-4.09%	389
Oct 7, 2026	10.12	10.33	10.15	10.26	10.26	1.38%	2,108
Oct 6, 2026	10.11	10.26	10.02	10.12	10.12	0.40%	37,043
Oct 5, 2026	9.99	10.11	9.83	10.08	10.08	0.90%	771
Oct 2, 2026	10.27	10.28	9.99	9.99	9.99	-4.03%	757
Oct 1, 2026	10.78	10.82	10.08	10.41	10.41	-4.32%	4,998
Sep 30, 2026	10.87	11.00	10.82	10.88	10.88	0.18%	2,448
Sep 29, 2026	11.01	11.17	10.86	10.86	10.86	-3.29%	556
Sep 28, 2026	11.27	11.30	11.23	11.23	11.23	-0.71%	1
Sep 25, 2026	11.59	11.63	11.31	11.31	11.31	-2.33%	33
Sep 24, 2026	12.06	12.05	11.56	11.58	11.58	-3.50%	411
Sep 23, 2026	11.97	12.10	11.95	12.00	12.00	0.33%	2,280
Sep 22, 2026	12.20	12.20	11.88	11.96	11.96	-1.56%	1,932
Sep 21, 2026	12.00	12.27	11.86	12.15	12.15	1.76%	4,959
Sep 18, 2026	12.44	12.45	11.90	11.94	11.94	-4.17%	1,683
Sep 17, 2026	12.41	12.50	12.40	12.46	12.46	0.65%	16,881
Sep 16, 2026	12.34	12.48	12.19	12.38	12.38	0.65%	251
Sep 15, 2026	12.45	12.46	12.26	12.30	12.30	-0.73%	109
Sep 14, 2026	12.49	12.57	12.36	12.39	12.39	-1.59%	68
Sep 11, 2026	12.62	12.61	12.47	12.59	12.59	-	168
Sep 10, 2026	12.60	12.71	12.57	12.59	12.59	-0.79%	255
Sep 9, 2026	12.80	12.78	12.60	12.69	12.69	-0.70%	468
Sep 8, 2026	12.71	12.78	12.65	12.78	12.78	1.03%	29
Sep 7, 2026	12.81	12.83	12.65	12.65	12.65	-1.71%	183
Sep 4, 2026	13.08	13.07	12.87	12.87	12.87	-2.05%	59
Sep 3, 2026	12.76	13.14	12.72	13.14	13.14	1.55%	96
Sep 2, 2026	13.17	13.19	12.94	12.94	12.94	-1.30%	230