LON:0NLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	30.20	30.28	29.04	29.68	29.68	-2.56%	1,868
Jun 23, 2026	31.10	31.54	30.24	30.46	30.46	-2.93%	1,586
Jun 22, 2026	31.58	31.94	30.96	31.38	31.38	-1.26%	1,912
Jun 19, 2026	30.76	31.78	30.42	31.78	31.78	6.36%	30,967
Jun 18, 2026	30.86	30.86	29.48	29.88	29.88	-3.61%	1,891
Jun 17, 2026	31.08	31.84	30.86	31.00	31.00	-1.40%	44,446
Jun 16, 2026	30.56	32.10	30.12	31.44	31.44	2.41%	88,891
Jun 15, 2026	29.42	31.28	29.42	30.70	30.70	-2.79%	6,393
Jun 12, 2026	33.00	33.00	30.92	31.58	31.58	-5.56%	7,585
Jun 11, 2026	33.48	33.84	32.32	33.44	33.44	2.20%	2,046
Jun 10, 2026	33.88	33.88	32.10	32.72	32.72	-1.98%	26,933
Jun 9, 2026	37.40	37.40	33.16	33.38	33.38	-11.50%	14,952
Jun 8, 2026	37.00	39.12	36.72	37.72	37.72	-0.43%	7,914
Jun 5, 2026	38.00	38.88	37.34	37.88	37.88	-0.68%	4,451
Jun 4, 2026	39.34	39.34	36.90	38.14	38.14	-4.17%	6,479
Jun 3, 2026	41.16	41.34	39.28	39.80	39.80	-2.50%	5,103
Jun 2, 2026	38.96	40.82	38.40	40.82	40.82	1.85%	5,689
Jun 1, 2026	39.56	40.88	39.12	40.08	40.08	2.73%	49,220
May 29, 2026	38.58	39.36	37.48	39.02	39.02	0.61%	22,797
May 28, 2026	38.34	39.70	38.34	38.78	38.78	0.36%	9,004
May 27, 2026	37.50	38.68	35.78	38.64	38.64	-0.16%	9,877
May 26, 2026	37.50	38.94	37.34	38.70	38.70	5.18%	5,158
May 25, 2026	37.28	37.42	35.82	36.79	36.79	-2.42%	45,442
May 22, 2026	36.60	38.32	36.34	37.71	37.71	2.75%	11,981
May 21, 2026	35.40	37.06	35.10	36.70	36.70	3.85%	11,266
May 20, 2026	35.92	36.18	34.82	35.34	35.34	-1.28%	8,463
May 19, 2026	37.88	37.88	35.18	35.80	35.80	-7.01%	9,009
May 18, 2026	40.08	40.14	37.88	38.50	38.50	-3.46%	6,175
May 15, 2026	41.12	41.32	39.32	39.88	39.88	-2.92%	8,653
May 14, 2026	38.60	41.44	38.30	41.08	41.08	6.04%	10,987
May 13, 2026	35.50	38.74	35.24	38.74	38.74	16.76%	15,770
May 12, 2026	33.86	34.10	33.18	33.18	33.18	-1.89%	7,824
May 11, 2026	35.86	36.00	32.90	33.82	33.82	-3.65%	11,147
May 8, 2026	36.08	36.24	34.30	35.10	35.10	-0.85%	4,603
May 7, 2026	35.00	36.20	34.62	35.40	35.40	-4.27%	13,980
May 6, 2026	39.76	40.00	36.18	36.98	36.98	-10.37%	14,621
May 5, 2026	39.68	41.62	39.50	41.26	41.26	4.77%	5,703
May 4, 2026	37.98	39.88	37.96	39.38	39.38	4.57%	10,319
Apr 30, 2026	37.72	38.68	36.82	37.66	37.66	-1.41%	16,738
Apr 29, 2026	37.54	39.02	37.38	38.20	38.20	2.52%	25,463
Apr 28, 2026	37.54	38.30	36.88	37.26	37.26	3.10%	3,261
Apr 27, 2026	38.96	39.86	35.62	36.14	36.14	-6.95%	23,912
Apr 24, 2026	41.00	41.00	38.40	38.84	38.84	-5.77%	7,512
Apr 23, 2026	37.80	41.34	37.80	41.22	41.22	10.57%	50,244
Apr 22, 2026	36.72	37.90	36.44	37.28	37.28	0.27%	4,084
Apr 21, 2026	36.08	37.24	36.08	37.18	37.18	3.16%	14,120
Apr 20, 2026	37.34	38.16	35.58	36.04	36.04	1.87%	6,364
Apr 17, 2026	39.56	40.14	34.74	35.38	35.38	-10.34%	33,935