LON:0O2N Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	44.05	44.05	43.00	43.00	43.00	-2.71%	254
Jul 16, 2026	44.30	44.30	44.00	44.20	44.20	-0.34%	96
Jul 15, 2026	44.25	44.35	44.25	44.35	44.35	3.14%	153
Jul 14, 2026	43.00	43.00	43.00	43.00	43.00	-1.94%	95
Jul 10, 2026	43.85	43.85	43.85	43.85	43.85	1.04%	55
Jul 9, 2026	43.30	43.40	43.30	43.40	43.40	-1.36%	26
Jul 7, 2026	44.05	44.05	44.00	44.00	44.00	-0.45%	57
Jul 6, 2026	44.10	44.20	44.10	44.20	44.20	0.68%	277
Jul 3, 2026	44.00	44.00	43.90	43.90	43.90	-	166
Jul 2, 2026	43.65	43.90	43.65	43.90	43.90	0.69%	116
Jul 1, 2026	43.60	43.60	43.60	43.60	43.60	-0.46%	181
Jun 30, 2026	43.80	43.80	43.35	43.80	43.80	-	351
Jun 29, 2026	43.90	43.90	43.80	43.80	43.80	1.15%	171
Jun 26, 2026	43.30	43.30	43.30	43.30	43.30	-0.46%	30
Jun 25, 2026	43.80	43.80	43.50	43.50	43.50	-0.46%	4
Jun 24, 2026	43.85	44.30	43.70	43.70	43.70	1.75%	125
Jun 23, 2026	42.95	42.95	42.95	42.95	42.95	2.75%	60
Jun 18, 2026	42.00	42.00	41.80	41.80	41.80	0.72%	97
Jun 17, 2026	41.50	41.50	41.50	41.50	41.50	-1.54%	150
Jun 16, 2026	42.00	42.15	42.00	42.15	42.15	0.36%	225
Jun 15, 2026	42.50	42.50	41.90	42.00	42.00	-0.24%	253
Jun 12, 2026	41.90	42.10	41.90	42.10	42.10	0.48%	136
Jun 11, 2026	41.90	41.90	41.90	41.90	41.90	-0.24%	158
Jun 10, 2026	42.00	42.00	42.00	42.00	42.00	-0.71%	17
Jun 9, 2026	42.30	42.40	42.30	42.30	42.30	-0.70%	70
Jun 8, 2026	42.30	42.60	42.30	42.60	42.60	0.24%	64
Jun 5, 2026	42.50	42.80	42.50	42.50	42.50	0.47%	336
Jun 4, 2026	42.30	42.30	42.30	42.30	42.30	-	50
Jun 3, 2026	42.30	42.55	42.30	42.30	42.30	-0.24%	108
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