LON:0ON7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	169.75	171.20	164.80	165.19	165.18	-3.39%	6,629
Jun 1, 2026	171.75	172.60	168.10	170.98	170.98	-1.34%	13,725
May 29, 2026	175.05	174.10	171.40	173.30	173.30	1.94%	29,911
May 28, 2026	173.05	173.30	169.80	170.00	170.00	-0.88%	5,279
May 27, 2026	171.05	172.50	170.20	171.50	171.50	0.35%	10,201
May 26, 2026	172.50	172.65	170.40	170.90	170.90	-0.65%	9,762
May 25, 2026	169.00	172.35	169.00	172.02	172.02	2.66%	1,384
May 22, 2026	166.00	168.50	165.90	167.55	167.55	2.30%	4,007
May 21, 2026	167.75	165.50	163.40	163.79	163.79	0.24%	14,198
May 20, 2026	170.00	164.10	162.40	163.39	163.39	-0.83%	18,747
May 19, 2026	167.35	167.40	164.40	164.75	164.75	0.03%	7,018
May 18, 2026	167.85	167.90	163.00	164.70	164.70	-1.54%	13,176
May 15, 2026	174.00	174.60	165.70	167.28	167.28	-4.23%	39,863
May 14, 2026	173.15	175.15	173.00	174.67	174.67	1.26%	965
May 13, 2026	172.50	173.50	171.90	172.50	172.50	-0.49%	4,849
May 12, 2026	175.75	174.90	172.90	173.34	173.34	-1.68%	10,487
May 11, 2026	177.55	178.00	174.61	176.30	176.30	-1.40%	3,663
May 8, 2026	181.75	179.80	177.30	178.80	178.80	-3.14%	26,638
May 7, 2026	185.15	184.80	179.60	184.60	184.60	-0.41%	6,016
May 6, 2026	177.05	188.60	178.40	185.36	185.36	4.90%	32,460
May 5, 2026	174.40	179.40	174.20	176.70	176.70	0.45%	12,127
May 4, 2026	176.50	177.90	173.60	175.90	175.90	0.03%	6,049
Apr 30, 2026	175.75	176.00	173.70	175.85	175.85	0.31%	5,803
Apr 29, 2026	176.20	176.60	174.80	175.30	175.30	-0.51%	683
Apr 28, 2026	178.80	177.50	175.60	176.20	176.20	-0.51%	18,195
Apr 27, 2026	176.60	178.10	176.10	177.10	177.10	0.10%	13,844
Apr 24, 2026	176.60	177.30	173.90	176.92	176.92	0.02%	21,832
Apr 23, 2026	179.75	179.90	176.20	176.88	176.88	-1.44%	4,621
Apr 22, 2026	183.05	183.00	179.40	179.46	179.46	-3.20%	7,392
Apr 21, 2026	185.55	186.50	183.40	185.40	185.40	-0.05%	12,773
Apr 20, 2026	188.00	186.20	183.85	185.50	185.50	0.77%	8,005
Apr 17, 2026	184.00	190.90	182.10	184.08	184.08	3.96%	25,232
Apr 16, 2026	173.05	181.50	172.10	177.06	177.06	2.66%	14,560
Apr 15, 2026	173.15	173.40	171.50	172.47	172.47	0.81%	1,630
Apr 14, 2026	168.00	171.60	169.10	171.08	171.08	2.47%	8,280
Apr 13, 2026	169.55	170.00	165.30	166.95	166.95	-2.88%	13,278
Apr 10, 2026	171.75	172.70	170.60	171.90	171.90	1.18%	2,190
Apr 9, 2026	169.15	170.50	168.00	169.90	169.90	0.23%	2,848
Apr 8, 2026	168.90	171.90	166.30	169.50	169.50	4.31%	10,527
Apr 7, 2026	163.05	163.20	159.40	162.50	162.50	0.49%	4,716
Apr 2, 2026	165.05	162.70	158.50	161.70	161.70	-0.70%	14,980
Apr 1, 2026	161.55	164.90	160.40	162.85	162.85	3.72%	7,719
Mar 31, 2026	159.05	158.90	156.00	157.00	157.00	0.32%	64,931
Mar 30, 2026	158.80	158.20	154.80	156.50	156.50	-0.86%	4,285
Mar 27, 2026	157.75	158.90	156.80	157.85	157.85	1.32%	4,376
Mar 26, 2026	161.55	159.90	155.40	155.80	155.80	-1.43%	161,742
Mar 25, 2026	160.60	161.60	156.95	158.07	158.06	-2.13%	3,878
Mar 24, 2026	161.55	162.30	157.50	161.50	161.50	-0.49%	11,693
Mar 23, 2026	159.05	163.40	153.80	162.30	162.30	0.78%	4,706
Mar 20, 2026	164.80	165.80	158.80	161.05	161.05	-2.66%	6,470