LON:0NLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	38.96	40.02	38.40	40.02	-	-0.15%	3,016
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%	22,796
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%	8,993
May 18, 2026	40.08	40.14	37.88	38.50	38.50	-3.46%	6,141
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
Apr 16, 2026	39.80	40.04	38.58	39.46	39.46	-0.10%	5,442
Apr 15, 2026	37.88	40.80	37.86	39.50	39.50	1.65%	13,295
Apr 14, 2026	38.86	39.70	38.54	38.86	38.86	0.41%	5,472
Apr 13, 2026	40.10	40.72	38.16	38.70	38.70	4.26%	10,804
Apr 10, 2026	37.64	38.34	36.34	37.12	37.12	-3.13%	11,927
Apr 9, 2026	38.42	39.14	38.00	38.32	38.32	2.96%	21,221
Apr 8, 2026	36.54	38.76	35.40	37.22	37.22	-15.79%	27,153
Apr 7, 2026	44.48	45.00	43.42	44.20	44.20	2.39%	11,332
Apr 2, 2026	41.16	43.78	40.80	43.17	43.17	7.12%	35,346
Apr 1, 2026	46.26	47.00	38.30	40.30	40.30	-12.96%	38,060
Mar 31, 2026	46.54	46.56	44.26	46.30	46.30	1.49%	8,740
Mar 30, 2026	44.16	46.06	43.84	45.62	45.62	4.06%	7,551
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	3.48%	19,980