LON:0NLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	30.38	31.14	29.38	30.42	30.42	-0.49%	1,890
Sep 24, 2026	31.30	31.96	29.68	30.57	30.57	-2.58%	891
Sep 23, 2026	29.56	31.48	29.00	31.38	31.38	3.00%	26,427
Sep 22, 2026	30.76	31.10	30.34	30.47	30.47	-1.59%	14,555
Sep 21, 2026	30.62	30.96	30.20	30.96	30.96	0.85%	49
Sep 18, 2026	30.00	30.80	30.00	30.70	30.70	1.93%	465
Sep 17, 2026	31.32	31.32	30.00	30.12	30.12	-3.83%	147
Sep 16, 2026	30.50	31.32	30.02	31.32	31.32	2.69%	640
Sep 15, 2026	31.02	31.02	30.50	30.50	30.50	-1.36%	190
Sep 14, 2026	31.00	31.26	30.22	30.92	30.92	-0.19%	585
Sep 11, 2026	31.40	31.52	30.90	30.98	30.98	-0.71%	102
Sep 10, 2026	31.74	31.74	31.18	31.20	31.20	-1.02%	177
Sep 9, 2026	30.86	32.24	30.86	31.52	31.52	0.32%	318
Sep 8, 2026	32.00	32.60	30.82	31.42	31.42	-0.70%	743
Sep 7, 2026	30.22	31.94	30.22	31.64	31.64	3.94%	696
Sep 4, 2026	29.80	30.46	29.74	30.44	30.44	1.26%	143
Sep 3, 2026	29.80	30.16	29.72	30.06	30.06	0.13%	10,964
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