LON:0NLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	44.20	44.60	40.80	43.84	43.84	-0.54%	6,681
Mar 26, 2026	42.68	44.66	41.70	44.08	44.08	2.89%	13,691
Mar 25, 2026	40.26	43.38	40.22	42.84	42.84	7.37%	17,204
Mar 24, 2026	36.02	39.96	35.44	39.90	39.90	12.51%	34,937
Mar 23, 2026	36.50	37.42	34.26	35.46	35.46	-3.42%	23,021
Mar 20, 2026	36.54	37.58	35.74	36.72	36.72	3.47%	19,980
Mar 19, 2026	36.70	36.74	35.30	35.49	35.49	-4.30%	25,295
Mar 18, 2026	37.40	37.64	36.52	37.08	37.08	4.94%	19,292
Mar 17, 2026	35.68	37.04	35.18	35.34	35.34	-0.30%	49,055
Mar 16, 2026	34.50	35.90	34.46	35.44	35.44	3.28%	37,069
Mar 13, 2026	35.18	35.44	33.60	34.32	34.32	0.06%	25,750
Mar 12, 2026	32.38	36.00	32.22	34.30	34.30	5.80%	34,741
Mar 11, 2026	30.84	32.98	30.58	32.42	32.42	4.45%	19,389
Mar 10, 2026	29.06	31.12	29.06	31.04	31.04	8.23%	6,101
Mar 9, 2026	28.36	28.92	27.52	28.68	28.68	-0.97%	1,951
Mar 6, 2026	28.20	28.96	27.40	28.96	28.96	4.70%	16,729
Mar 5, 2026	26.98	29.18	26.92	27.66	27.66	3.44%	2,882
Mar 4, 2026	25.90	26.92	25.14	26.74	26.74	2.45%	2,560
Mar 3, 2026	27.94	28.14	25.58	26.10	26.10	-6.52%	4,198
Mar 2, 2026	26.84	28.52	26.70	27.92	27.92	3.10%	7,356
Feb 27, 2026	26.94	27.78	26.70	27.08	27.08	1.88%	6,009
Feb 26, 2026	27.66	27.66	26.56	26.58	26.58	-3.13%	1,776
Feb 25, 2026	26.16	27.44	25.40	27.44	27.44	10.56%	4,972
Feb 24, 2026	23.84	24.96	23.84	24.82	24.82	4.64%	604
Feb 23, 2026	24.26	24.52	23.50	23.72	23.72	-2.55%	3,963
Feb 20, 2026	24.80	24.98	24.34	24.34	24.34	-2.09%	249
Feb 19, 2026	25.00	25.20	24.54	24.86	24.86	-0.24%	63
Feb 18, 2026	24.82	25.02	24.62	24.92	24.92	2.72%	296
Feb 17, 2026	24.40	24.72	23.92	24.26	24.26	-0.33%	2,438
Feb 16, 2026	24.78	25.56	24.28	24.34	24.34	0.25%	5,547
Feb 13, 2026	24.08	24.48	23.32	24.28	24.28	0.66%	1,028
Feb 12, 2026	24.64	25.80	24.06	24.12	24.12	-5.56%	3,722
Feb 11, 2026	25.98	27.24	25.14	25.54	25.54	8.87%	3,014
Feb 10, 2026	23.66	23.88	23.22	23.46	23.46	1.56%	402
Feb 9, 2026	23.44	23.60	23.00	23.10	23.10	-0.52%	469
Feb 6, 2026	23.58	23.58	22.74	23.22	23.22	-1.11%	11,814
Feb 5, 2026	25.34	25.34	23.48	23.48	23.48	-7.75%	3,425
Feb 4, 2026	25.66	25.96	25.16	25.45	25.45	-0.81%	16,289
Feb 3, 2026	25.10	25.66	24.98	25.66	25.66	2.97%	1,224
Feb 2, 2026	23.68	25.00	23.42	24.92	24.92	-1.11%	1,920
Jan 30, 2026	24.48	25.20	24.40	25.20	25.20	2.36%	725
Jan 29, 2026	25.26	25.96	24.52	24.62	24.62	-4.05%	1,162
Jan 28, 2026	25.16	25.76	25.00	25.66	25.66	1.50%	206
Jan 27, 2026	25.10	25.48	24.60	25.28	25.28	-0.39%	1,591
Jan 26, 2026	25.50	25.66	25.02	25.38	25.38	-1.48%	1,516
Jan 23, 2026	25.14	25.78	24.94	25.76	25.76	2.63%	10,853
Jan 22, 2026	24.88	25.10	24.58	25.10	25.10	3.72%	464
Jan 21, 2026	23.74	24.22	23.58	24.20	24.20	1.61%	3,020
Jan 20, 2026	24.84	24.84	23.68	23.82	23.82	-4.88%	7,406
Jan 19, 2026	25.00	25.42	24.54	25.04	25.04	-2.87%	1,320