LON:0O2N Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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