LON:0ON7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	173.45	172.00	167.60	169.18	169.18	-1.82%	7,095
Jun 25, 2026	171.45	175.20	170.30	172.32	172.32	3.00%	3,961
Jun 24, 2026	166.00	168.60	164.00	167.30	167.30	1.11%	10,023
Jun 23, 2026	166.40	166.00	163.05	165.47	165.47	0.86%	4,599
Jun 22, 2026	165.05	165.80	162.60	164.05	164.05	1.15%	5,827
Jun 19, 2026	163.75	164.90	161.25	162.18	162.18	-1.35%	11,509
Jun 18, 2026	168.00	167.00	163.20	164.39	164.39	-1.61%	3,644
Jun 17, 2026	171.05	169.00	166.70	167.08	167.08	-1.26%	4,815
Jun 16, 2026	171.35	171.00	167.50	169.22	169.22	-2.44%	279,889
Jun 15, 2026	174.00	175.60	170.80	173.45	173.45	1.88%	3,021
Jun 12, 2026	168.00	171.50	167.60	170.25	170.25	3.14%	9,482
Jun 11, 2026	166.80	166.00	163.20	165.06	165.06	-0.40%	4,060
Jun 10, 2026	163.05	166.60	162.00	165.73	165.73	2.39%	8,342
Jun 9, 2026	159.85	163.00	157.90	161.85	161.85	1.38%	3,333
Jun 8, 2026	163.75	162.60	160.50	161.04	159.64	-1.14%	3,527
Jun 5, 2026	164.80	165.70	162.60	162.90	161.48	-1.52%	2,938
Jun 4, 2026	166.40	165.90	163.30	165.41	163.97	1.89%	4,741
Jun 3, 2026	166.00	165.40	162.30	162.34	160.92	-1.72%	9,385
Jun 2, 2026	169.75	171.20	164.80	165.19	163.75	-3.39%	6,629
Jun 1, 2026	171.75	172.60	168.10	170.98	169.50	-1.34%	13,725
May 29, 2026	175.05	174.10	171.40	173.30	171.79	1.94%	29,911
May 28, 2026	173.05	173.30	169.80	170.00	168.52	-0.88%	5,279
May 27, 2026	171.05	172.50	170.20	171.50	170.01	0.35%	10,201
May 26, 2026	172.50	172.65	170.40	170.90	169.41	-0.65%	9,762
May 25, 2026	169.00	172.35	169.00	172.02	170.52	2.66%	1,384
May 22, 2026	166.00	168.50	165.90	167.55	166.09	2.30%	4,007
May 21, 2026	167.75	165.50	163.40	163.79	162.36	0.24%	14,198
May 20, 2026	170.00	164.10	162.40	163.39	161.97	-0.83%	18,747
May 19, 2026	167.35	167.40	164.40	164.75	163.32	0.03%	7,018
May 18, 2026	167.85	167.90	163.00	164.70	163.27	-1.54%	13,176
May 15, 2026	174.00	174.60	165.70	167.28	165.82	-4.23%	39,863
May 14, 2026	173.15	175.15	173.00	174.67	173.15	1.26%	965
May 13, 2026	172.50	173.50	171.90	172.50	171.00	-0.49%	4,849
May 12, 2026	175.75	174.90	172.90	173.34	171.83	-1.68%	10,487
May 11, 2026	177.55	178.00	174.61	176.30	174.77	-1.40%	3,663
May 8, 2026	181.75	179.80	177.30	178.80	177.24	-3.14%	26,638
May 7, 2026	185.15	184.80	179.60	184.60	182.99	-0.41%	6,016
May 6, 2026	177.05	188.60	178.40	185.36	183.74	4.90%	32,460
May 5, 2026	174.40	179.40	174.20	176.70	175.16	0.45%	12,127
May 4, 2026	176.50	177.90	173.60	175.90	174.37	0.03%	6,049
Apr 30, 2026	175.75	176.00	173.70	175.85	174.32	0.31%	5,803
Apr 29, 2026	176.20	176.60	174.80	175.30	173.77	-0.51%	683
Apr 28, 2026	178.80	177.50	175.60	176.20	174.67	-0.51%	18,195
Apr 27, 2026	176.60	178.10	176.10	177.10	175.56	0.10%	13,844
Apr 24, 2026	176.60	177.30	173.90	176.92	175.38	0.02%	21,832
Apr 23, 2026	179.75	179.90	176.20	176.88	175.34	-1.44%	4,621
Apr 22, 2026	183.05	183.00	179.40	179.46	177.90	-3.20%	7,392
Apr 21, 2026	185.55	186.50	183.40	185.40	183.79	-0.05%	12,773
Apr 20, 2026	188.00	186.20	183.85	185.50	183.88	0.77%	8,005
Apr 17, 2026	184.00	190.90	182.10	184.08	182.47	3.96%	25,232