LON:0NLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	31.54	31.60	29.50	30.02	30.02	-3.35%	564
Sep 1, 2026	31.36	31.80	30.48	31.06	31.06	0.58%	14,284
Aug 31, 2026	32.40	32.40	30.88	30.88	30.88	-1.84%	536
Aug 28, 2026	32.10	32.48	31.46	31.46	31.46	-1.63%	298
Aug 27, 2026	31.30	32.32	31.30	31.98	31.98	0.88%	58
Aug 26, 2026	31.18	31.78	30.82	31.70	31.70	1.60%	529
Aug 25, 2026	31.42	31.80	31.18	31.20	31.20	-0.26%	263
Aug 24, 2026	32.12	32.30	31.28	31.28	31.28	-4.78%	2,186
Aug 21, 2026	33.10	33.62	32.85	32.85	32.85	0.34%	1,719
Aug 20, 2026	32.26	32.90	32.08	32.74	32.74	1.68%	442
Aug 19, 2026	32.58	32.58	31.62	32.20	32.20	0.75%	255
Aug 18, 2026	30.30	32.20	30.30	31.96	31.96	6.75%	1,665
Aug 17, 2026	29.90	30.50	29.90	29.94	29.94	-1.90%	69
Aug 14, 2026	30.20	30.80	29.92	30.52	30.52	1.26%	403
Aug 13, 2026	30.50	30.50	29.98	30.14	30.14	-	3,226
Aug 12, 2026	30.48	30.94	30.14	30.14	30.14	-1.05%	159
Aug 11, 2026	30.48	30.58	30.00	30.46	30.46	2.70%	497
Aug 10, 2026	29.72	29.96	29.36	29.66	29.66	-1.98%	295
Aug 7, 2026	30.10	30.46	29.82	30.26	30.26	-	2,369
Aug 6, 2026	28.98	30.26	28.98	30.26	30.26	5.00%	1,979
Aug 5, 2026	29.60	30.12	28.78	28.82	28.82	-1.44%	650
Aug 4, 2026	29.80	29.80	28.90	29.24	29.24	7.26%	700
Aug 3, 2026	28.22	28.40	27.18	27.26	27.26	-6.13%	10,304
Jul 31, 2026	30.38	30.38	28.88	29.04	29.04	0.14%	50
Jul 30, 2026	29.20	29.28	28.64	29.00	29.00	-1.16%	331
Jul 29, 2026	30.06	30.12	28.64	29.34	29.34	2.44%	650
Jul 28, 2026	30.14	30.30	28.46	28.64	28.64	-5.98%	1,634
Jul 27, 2026	30.82	31.50	30.42	30.46	30.46	-5.29%	136
Jul 24, 2026	32.48	33.08	31.52	32.16	32.16	-4.23%	830
Jul 23, 2026	32.88	33.96	32.74	33.58	33.58	3.20%	282
Jul 22, 2026	33.76	33.90	32.54	32.54	32.54	-0.79%	404
Jul 21, 2026	33.02	33.20	32.12	32.80	32.80	-1.09%	250
Jul 20, 2026	32.48	33.98	32.06	33.16	33.16	2.22%	3,048
Jul 17, 2026	30.78	32.82	30.78	32.44	32.44	-1.52%	516
Jul 16, 2026	33.10	33.42	32.46	32.94	32.94	1.35%	222
Jul 15, 2026	32.18	32.74	31.52	32.50	32.50	2.07%	312
Jul 14, 2026	31.90	33.24	31.60	31.84	31.84	2.38%	1,790
Jul 13, 2026	31.36	31.40	30.82	31.10	31.10	2.03%	3,433
Jul 10, 2026	29.50	31.10	29.50	30.48	30.48	2.56%	1,505
Jul 9, 2026	30.70	30.70	29.72	29.72	29.72	-0.20%	63
Jul 8, 2026	30.28	30.28	28.82	29.78	29.78	1.02%	1,715
Jul 7, 2026	29.78	30.44	28.98	29.48	29.48	-4.53%	420
Jul 6, 2026	31.40	31.40	30.24	30.88	30.88	0.72%	461
Jul 3, 2026	31.12	31.38	30.58	30.66	30.66	-0.90%	803
Jul 2, 2026	29.40	31.10	29.40	30.94	30.94	2.86%	2,915
Jul 1, 2026	30.26	30.26	29.64	30.08	30.08	1.08%	7,935
Jun 30, 2026	28.92	29.88	28.52	29.76	29.76	3.91%	447
Jun 29, 2026	28.20	28.66	28.20	28.64	28.64	2.07%	2,199
Jun 26, 2026	28.20	28.46	27.80	28.06	28.06	-2.16%	6,389
Jun 25, 2026	29.18	29.66	28.62	28.68	28.68	-3.37%	1,608