LON:0O2N Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	42.95	42.95	42.95	42.95	42.95	-1.15%	34
Sep 1, 2026	43.45	43.45	43.45	43.45	43.45	-0.34%	200
Aug 31, 2026	43.60	43.60	43.60	43.60	43.60	0.23%	264
Aug 28, 2026	43.80	43.80	43.50	43.50	43.50	-0.68%	83
Aug 27, 2026	43.90	43.90	43.80	43.80	43.80	-	277
Aug 26, 2026	44.30	44.30	43.80	43.80	43.80	-0.90%	78
Aug 25, 2026	44.30	44.30	44.20	44.20	44.20	0.91%	133
Aug 24, 2026	43.80	43.80	43.70	43.80	43.80	-0.57%	87
Aug 21, 2026	44.15	44.15	44.05	44.05	44.05	0.92%	308
Aug 20, 2026	43.50	43.65	43.50	43.65	43.65	0.34%	223
Aug 19, 2026	43.80	43.90	43.50	43.50	43.50	-	250
Aug 18, 2026	43.20	43.50	43.20	43.50	43.50	0.23%	85
Aug 17, 2026	43.10	43.40	43.05	43.40	43.40	0.23%	252
Aug 14, 2026	43.50	43.50	43.30	43.30	43.30	0.23%	78
Aug 13, 2026	43.30	43.30	43.20	43.20	43.20	-0.12%	130
Aug 12, 2026	43.40	43.40	43.25	43.25	43.25	0.12%	90
Aug 10, 2026	43.20	43.20	43.20	43.20	43.20	-0.23%	30
Aug 7, 2026	43.45	43.45	43.30	43.30	43.30	-1.14%	175
Aug 6, 2026	44.20	44.20	43.70	43.80	43.80	-0.23%	266
Aug 5, 2026	43.80	43.90	43.80	43.90	43.90	0.69%	123
Aug 3, 2026	43.80	43.80	43.60	43.60	43.60	0.23%	103
Jul 31, 2026	43.50	43.50	43.50	43.50	43.50	-	25
Jul 30, 2026	43.60	43.60	43.50	43.50	43.50	1.64%	121
Jul 29, 2026	43.40	43.40	42.80	42.80	42.80	-2.06%	71
Jul 28, 2026	43.60	43.70	43.50	43.70	43.70	-	90
Jul 27, 2026	43.85	43.85	43.70	43.70	43.70	1.16%	200
Jul 24, 2026	43.00	43.20	43.00	43.20	43.20	0.35%	522
Jul 23, 2026	43.70	43.70	43.05	43.05	43.05	1.06%	154
Jul 22, 2026	42.60	42.60	42.60	42.60	42.60	-0.23%	22
Jul 21, 2026	42.60	42.70	42.60	42.70	42.70	-0.35%	11
Jul 20, 2026	43.00	43.05	42.85	42.85	42.85	1.42%	74
Jul 17, 2026	44.05	44.05	43.00	43.00	42.25	-2.71%	254
Jul 16, 2026	44.30	44.30	44.00	44.20	43.43	-0.34%	96
Jul 15, 2026	44.25	44.35	44.25	44.35	43.58	3.14%	153
Jul 14, 2026	43.00	43.00	43.00	43.00	42.25	-1.94%	95
Jul 10, 2026	43.85	43.85	43.85	43.85	43.09	1.04%	55
Jul 9, 2026	43.30	43.40	43.30	43.40	42.64	-1.36%	26
Jul 7, 2026	44.05	44.05	44.00	44.00	43.23	-0.45%	57
Jul 6, 2026	44.10	44.20	44.10	44.20	43.43	0.68%	277
Jul 3, 2026	44.00	44.00	43.90	43.90	43.13	-	166
Jul 2, 2026	43.65	43.90	43.65	43.90	43.13	0.69%	116
Jul 1, 2026	43.60	43.60	43.60	43.60	42.84	-0.46%	181
Jun 30, 2026	43.80	43.80	43.35	43.80	43.04	-	351
Jun 29, 2026	43.90	43.90	43.80	43.80	43.04	1.15%	171
Jun 26, 2026	43.30	43.30	43.30	43.30	42.54	-0.46%	30
Jun 25, 2026	43.80	43.80	43.50	43.50	42.74	-0.46%	4
Jun 24, 2026	43.85	44.30	43.70	43.70	42.94	1.75%	125
Jun 23, 2026	42.95	42.95	42.95	42.95	42.20	2.75%	60
Jun 18, 2026	42.00	42.00	41.80	41.80	41.07	0.72%	97
Jun 17, 2026	41.50	41.50	41.50	41.50	40.78	-1.54%	150