LON:0O2N Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	42.30	42.40	42.30	42.40	42.40	-0.24%	719
Jun 1, 2026	42.75	42.75	42.30	42.50	42.50	-0.23%	70
May 29, 2026	43.50	43.50	42.60	42.60	42.60	-1.39%	34
May 28, 2026	42.70	43.20	42.70	43.20	43.20	0.35%	297
May 27, 2026	43.55	43.55	43.05	43.05	43.05	-1.60%	200
May 26, 2026	43.75	43.80	43.75	43.75	43.75	-0.57%	42
May 25, 2026	43.75	44.00	43.75	44.00	44.00	1.27%	399
May 22, 2026	43.55	43.60	43.45	43.45	43.45	0.81%	149
May 21, 2026	43.40	43.40	43.10	43.10	43.10	-1.37%	119
May 20, 2026	42.70	43.70	42.50	43.70	43.70	2.82%	162
May 19, 2026	42.60	42.60	42.50	42.50	42.50	-0.23%	133
May 18, 2026	42.70	42.80	42.60	42.60	42.60	0.71%	204
May 15, 2026	42.50	42.50	42.30	42.30	42.30	-0.94%	113
May 13, 2026	42.55	42.80	42.50	42.70	42.70	-0.93%	119
May 12, 2026	42.90	43.10	42.85	43.10	43.10	-0.69%	202
May 11, 2026	43.30	43.45	43.20	43.40	43.40	-0.23%	286
May 8, 2026	43.60	43.60	43.40	43.50	43.50	-1.36%	934
May 7, 2026	43.80	44.10	43.80	44.10	44.10	-	197
May 6, 2026	44.30	44.30	44.05	44.10	44.10	-	116
May 5, 2026	45.50	45.50	44.10	44.10	44.10	-3.92%	742
May 4, 2026	46.70	46.70	45.90	45.90	45.90	0.22%	1,176
Apr 30, 2026	45.80	45.80	45.80	45.80	45.80	-1.29%	3
Apr 29, 2026	46.30	46.40	46.00	46.40	46.40	0.11%	493
Apr 28, 2026	46.60	46.60	46.35	46.35	46.35	-3.64%	106
Apr 27, 2026	48.10	48.10	48.10	48.10	48.10	-	124
Apr 23, 2026	48.30	48.40	47.85	48.10	48.10	-0.41%	356
Apr 22, 2026	48.15	48.30	48.00	48.30	48.30	-0.21%	32
Apr 21, 2026	48.35	48.40	48.10	48.40	48.40	-0.82%	433
Apr 17, 2026	49.05	49.05	48.60	48.80	48.80	0.21%	228
Apr 16, 2026	48.90	48.90	48.70	48.70	48.70	-0.61%	153
Apr 15, 2026	48.70	49.00	48.70	49.00	49.00	0.20%	211
Apr 14, 2026	48.60	48.90	48.60	48.90	48.90	1.35%	119
Apr 13, 2026	48.15	48.25	48.15	48.25	48.25	-1.73%	201
Apr 10, 2026	49.20	49.50	49.10	49.10	49.10	-0.61%	126
Apr 8, 2026	49.80	49.80	49.40	49.40	49.40	1.86%	76
Apr 7, 2026	49.00	49.00	48.50	48.50	48.50	-0.10%	102
Apr 2, 2026	49.10	49.10	48.55	48.55	48.55	-1.12%	137
Apr 1, 2026	49.50	49.50	49.00	49.10	49.10	-1.21%	977
Mar 31, 2026	49.10	49.70	48.90	49.70	49.70	0.91%	214
Mar 30, 2026	51.20	52.00	51.20	52.00	49.25	2.36%	131
Mar 27, 2026	50.60	50.80	50.60	50.80	48.11	-0.39%	1,099
Mar 26, 2026	51.60	51.60	51.00	51.00	48.30	-0.39%	493
Mar 25, 2026	51.20	51.20	50.80	51.20	48.49	1.59%	181
Mar 24, 2026	51.20	51.40	50.40	50.40	47.73	-1.18%	492
Mar 23, 2026	49.20	51.00	49.20	51.00	48.30	0.39%	102
Mar 20, 2026	50.80	50.80	50.60	50.80	48.11	1.60%	49
Mar 19, 2026	51.00	51.00	50.00	50.00	47.36	-2.34%	813
Mar 18, 2026	51.20	51.20	51.20	51.20	48.49	1.59%	25
Mar 17, 2026	50.40	50.60	50.40	50.40	47.73	1.00%	229
Mar 16, 2026	50.30	50.30	49.90	49.90	47.26	0.40%	49