LON:0NLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	26.34	26.34	25.06	25.30	25.30	-2.32%	3,880
Nov 9, 2026	25.98	26.14	25.42	25.90	25.90	-0.80%	3,803
Nov 6, 2026	25.60	26.80	25.60	26.11	26.11	-0.35%	18,213
Nov 5, 2026	27.02	27.44	25.86	26.20	26.20	-4.66%	1,116
Nov 4, 2026	27.52	28.12	27.16	27.48	27.48	0.21%	513
Nov 3, 2026	27.08	27.56	26.78	27.42	27.42	0.26%	8,820
Nov 2, 2026	28.06	28.06	27.02	27.35	27.35	-1.80%	7,628
Oct 30, 2026	28.52	28.82	27.58	27.85	27.85	-3.23%	6,719
Oct 29, 2026	28.44	28.78	28.12	28.78	28.78	-1.84%	2,542
Oct 28, 2026	30.60	31.08	29.02	29.32	29.32	-4.56%	3,514
Oct 27, 2026	29.22	31.08	28.92	30.72	30.72	5.28%	10,511
Oct 26, 2026	28.60	29.56	28.04	29.18	29.18	1.81%	617
Oct 23, 2026	28.02	29.30	28.02	28.66	28.66	3.32%	2,243
Oct 22, 2026	27.40	28.48	27.20	27.74	27.74	0.95%	872
Oct 21, 2026	27.40	27.72	26.88	27.48	27.48	2.54%	2,255
Oct 20, 2026	28.90	28.92	26.62	26.80	26.80	-7.01%	2,281
Oct 19, 2026	30.30	31.10	28.78	28.82	28.82	-3.03%	13,642
Oct 16, 2026	27.38	29.72	26.60	29.72	29.72	15.28%	4,899
Oct 15, 2026	26.58	26.58	25.46	25.78	25.78	-3.88%	1,301
Oct 14, 2026	26.80	27.80	26.76	26.82	26.82	0.45%	3,806
Oct 13, 2026	26.30	26.70	26.02	26.70	26.70	1.75%	139
Oct 12, 2026	26.86	26.90	25.34	26.24	26.24	-1.50%	2,311
Oct 9, 2026	24.66	26.80	24.66	26.64	26.64	8.56%	13,027
Oct 8, 2026	25.22	25.22	24.30	24.54	24.54	-2.92%	3,931
Oct 7, 2026	25.86	25.86	25.14	25.28	25.28	-3.15%	19,329
Oct 6, 2026	26.28	26.40	25.80	26.10	26.10	-1.44%	5,580
Oct 5, 2026	26.66	27.26	26.34	26.48	26.48	-1.12%	2,217
Oct 2, 2026	27.22	27.48	26.58	26.78	26.78	-0.45%	5,961
Oct 1, 2026	28.16	28.20	26.90	26.90	26.90	-3.10%	4,108
Sep 30, 2026	28.44	28.58	27.76	27.76	27.76	-1.91%	1,097
Sep 29, 2026	29.52	29.62	28.26	28.30	28.30	-7.15%	966
Sep 28, 2026	30.10	30.50	29.22	30.48	30.48	0.20%	292
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%	26,426
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%	48
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%	641
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%	584
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%	567