LON:0NEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.79	14.79	14.24	14.28	14.28	-2.46%	11,004
Jun 1, 2026	15.00	15.00	14.64	14.64	14.64	-1.68%	1,189
May 29, 2026	15.13	15.25	14.84	14.89	14.89	-1.46%	6,653
May 28, 2026	15.01	15.28	14.92	15.11	15.11	0.47%	7,299
May 27, 2026	14.93	15.17	14.85	15.04	15.04	0.74%	246
May 26, 2026	15.08	14.97	14.79	14.93	14.93	-0.67%	1,054
May 25, 2026	14.72	15.16	14.72	15.03	15.03	2.59%	1,638
May 22, 2026	14.62	14.76	14.56	14.65	14.65	0.83%	1,612
May 21, 2026	14.76	14.97	14.47	14.53	14.53	-1.29%	11,972
May 20, 2026	14.57	14.72	14.45	14.72	14.72	0.96%	8,652
May 19, 2026	14.85	15.17	14.58	14.58	14.58	-1.95%	55,897
May 18, 2026	14.99	14.96	14.57	14.87	14.87	-1.85%	6,770
May 15, 2026	15.21	15.36	15.00	15.15	15.15	-0.59%	8,962
May 14, 2026	14.86	15.40	14.87	15.24	15.24	3.89%	2,751
May 13, 2026	14.38	14.67	14.28	14.67	14.67	2.88%	4,855
May 12, 2026	14.65	14.60	14.25	14.26	14.26	-2.19%	1,951
May 11, 2026	15.24	15.27	14.46	14.58	14.58	-4.08%	2,212
May 8, 2026	15.25	15.25	14.78	15.20	15.20	0.60%	369,492
May 7, 2026	15.20	15.52	14.97	15.11	15.11	-0.85%	66,141
May 6, 2026	15.06	15.32	15.00	15.24	15.24	1.53%	3,495
May 5, 2026	14.45	15.11	14.39	15.01	15.01	4.38%	3,628
May 4, 2026	14.45	14.60	14.32	14.38	14.38	-0.28%	155
Apr 30, 2026	14.40	14.49	14.19	14.42	14.42	0.56%	503
Apr 29, 2026	14.71	14.60	14.26	14.34	14.34	-2.05%	956
Apr 28, 2026	14.73	15.12	14.52	14.64	14.64	-0.41%	10,665
Apr 27, 2026	14.23	14.88	14.23	14.70	14.70	4.70%	1,081
Apr 24, 2026	14.13	14.43	13.95	14.04	14.04	-0.35%	6,270
Apr 23, 2026	13.81	14.09	13.76	14.09	14.09	2.10%	5,137
Apr 22, 2026	13.75	14.19	13.65	13.80	13.80	1.40%	386
Apr 21, 2026	13.81	13.81	13.61	13.61	13.61	0.07%	66
Apr 20, 2026	13.80	13.84	13.60	13.60	13.60	-3.82%	415
Apr 17, 2026	13.98	14.15	13.86	14.14	14.14	2.02%	235
Apr 16, 2026	13.78	13.90	13.63	13.86	13.86	1.61%	343
Apr 15, 2026	13.51	13.71	13.41	13.64	13.64	1.11%	747
Apr 14, 2026	13.55	13.60	13.47	13.49	13.49	0.07%	622
Apr 13, 2026	13.71	13.59	13.36	13.48	13.48	-1.25%	387
Apr 10, 2026	13.88	13.98	13.65	13.65	13.65	-0.66%	595
Apr 9, 2026	14.98	15.00	13.74	13.74	13.74	-9.25%	3,486
Apr 8, 2026	14.58	15.14	14.47	15.14	15.14	4.99%	8,201
Apr 7, 2026	13.79	14.42	13.78	14.42	14.42	4.34%	8,125
Apr 2, 2026	13.61	13.82	13.43	13.82	13.82	-0.14%	167
Apr 1, 2026	13.31	13.84	13.28	13.84	13.84	5.57%	4,713
Mar 31, 2026	12.86	13.24	12.81	13.11	13.11	2.50%	641
Mar 30, 2026	12.41	12.79	12.12	12.79	12.79	4.07%	768
Mar 27, 2026	12.24	12.29	11.77	12.29	12.29	-0.24%	1,338
Mar 26, 2026	12.98	12.90	12.32	12.32	12.32	-4.35%	1,292
Mar 25, 2026	13.32	13.28	12.87	12.88	12.88	-0.39%	1,307
Mar 24, 2026	13.61	13.69	12.81	12.93	12.93	-1.30%	875
Mar 23, 2026	13.23	13.73	13.00	13.10	13.10	-2.89%	168,971
Mar 20, 2026	13.86	14.07	13.36	13.49	13.49	-2.95%	2,000