LON:0NEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	14.38	14.49	14.38	14.49	-	1.61%	46
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
Mar 19, 2026	14.11	14.11	13.87	13.90	13.90	-1.42%	234
Mar 18, 2026	13.89	14.36	13.88	14.10	14.10	1.44%	1,086
Mar 17, 2026	14.09	14.16	13.82	13.90	13.90	-0.64%	1,713
Mar 16, 2026	13.93	14.00	13.78	13.99	13.99	0.65%	410
Mar 13, 2026	13.92	14.18	13.62	13.90	13.90	-0.71%	8,504
Mar 12, 2026	14.26	14.22	13.97	14.00	14.00	-2.91%	231
Mar 11, 2026	14.60	14.60	14.30	14.42	14.42	-1.23%	2,180
Mar 10, 2026	14.27	14.64	14.30	14.60	14.60	3.99%	719
Mar 9, 2026	13.85	14.04	13.55	14.04	14.04	0.29%	928
Mar 6, 2026	14.16	14.21	13.90	14.00	14.00	-0.21%	3,007
Mar 5, 2026	14.25	14.47	13.82	14.03	14.03	-0.99%	493
Mar 4, 2026	14.40	14.42	13.99	14.17	14.17	-2.88%	4,306
Mar 3, 2026	15.36	15.13	14.59	14.59	14.59	-4.95%	1,419
Mar 2, 2026	15.20	15.35	14.60	15.35	15.35	-	3,203