LON:0O2N Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	41.95	42.15	41.90	41.90	41.90	0.72%	138
Nov 9, 2026	41.20	41.80	41.20	41.60	41.60	1.22%	1,150
Nov 6, 2026	41.10	41.10	41.10	41.10	41.10	0.24%	323
Nov 5, 2026	41.25	41.25	41.00	41.00	41.00	0.24%	199
Nov 4, 2026	41.20	41.20	40.90	40.90	40.90	0.25%	85
Nov 3, 2026	40.80	40.80	40.80	40.80	40.80	-	26
Nov 2, 2026	40.75	40.80	40.60	40.80	40.80	0.25%	264
Oct 30, 2026	40.30	40.70	40.30	40.70	40.70	-	62
Oct 29, 2026	40.35	40.70	40.20	40.70	40.70	0.99%	38
Oct 28, 2026	40.30	40.30	40.30	40.30	40.30	-0.49%	250
Oct 27, 2026	41.10	41.15	40.40	40.50	40.50	-1.46%	40
Oct 26, 2026	41.20	41.20	41.10	41.10	41.10	0.49%	11
Oct 23, 2026	41.10	41.10	40.90	40.90	40.90	0.25%	932
Oct 22, 2026	41.00	41.00	40.80	40.80	40.80	-1.45%	231
Oct 21, 2026	41.40	41.40	41.40	41.40	41.40	-0.48%	150
Oct 20, 2026	41.20	41.60	41.20	41.60	41.60	0.48%	1,022
Oct 19, 2026	41.60	41.60	41.40	41.40	41.40	-0.96%	70
Oct 16, 2026	41.80	41.80	41.80	41.80	41.80	0.48%	25
Oct 15, 2026	41.80	41.80	41.60	41.60	41.60	-0.72%	322
Oct 14, 2026	42.20	42.20	41.85	41.90	41.90	-1.18%	51
Oct 13, 2026	42.20	42.40	42.20	42.40	42.40	1.19%	224
Oct 12, 2026	42.00	42.00	41.90	41.90	41.90	0.48%	108
Oct 9, 2026	41.90	41.90	41.55	41.70	41.70	0.48%	191
Oct 8, 2026	41.50	41.50	41.50	41.50	41.50	0.12%	36
Oct 7, 2026	41.75	41.85	41.45	41.45	41.45	-1.07%	517
Oct 6, 2026	42.30	42.30	41.90	41.90	41.90	-0.71%	155
Oct 5, 2026	42.00	42.30	42.00	42.20	42.20	-0.24%	425
Oct 2, 2026	42.30	42.30	42.30	42.30	42.30	-0.94%	2
Oct 1, 2026	42.75	42.80	42.70	42.70	42.70	-1.16%	405
Sep 30, 2026	43.15	43.20	43.15	43.20	43.20	-0.23%	208
Sep 29, 2026	43.40	43.40	43.30	43.30	43.30	-0.46%	13
Sep 28, 2026	43.40	43.50	43.30	43.50	43.50	0.23%	255
Sep 25, 2026	43.40	43.40	43.40	43.40	43.40	-	185
Sep 24, 2026	43.25	43.40	43.20	43.40	43.40	0.23%	17
Sep 23, 2026	43.55	43.55	43.30	43.30	43.30	-1.14%	44
Sep 22, 2026	43.80	43.80	43.80	43.80	43.80	-	101
Sep 21, 2026	43.60	43.80	43.55	43.80	43.80	-	458
Sep 18, 2026	43.10	43.90	43.10	43.80	43.80	1.39%	330
Sep 17, 2026	43.20	43.20	43.20	43.20	43.20	-	117
Sep 16, 2026	43.20	43.25	43.20	43.20	43.20	-	319
Sep 15, 2026	42.70	43.20	42.70	43.20	43.20	0.23%	457
Sep 14, 2026	43.15	43.20	42.90	43.10	43.10	-0.23%	1,978
Sep 11, 2026	43.30	43.30	43.10	43.20	43.20	0.23%	218
Sep 9, 2026	43.10	43.10	43.10	43.10	43.10	0.23%	90
Sep 8, 2026	43.00	43.00	43.00	43.00	43.00	-0.58%	22
Sep 7, 2026	43.40	43.40	43.25	43.25	43.25	-0.35%	302
Sep 4, 2026	43.30	43.50	43.30	43.40	43.40	0.58%	345
Sep 3, 2026	43.15	43.20	43.00	43.15	43.15	0.47%	82
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