LON:0ON7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	176.50	176.40	173.39	173.39	173.39	-0.58%	1,422
Jul 16, 2026	178.90	177.00	173.20	174.40	174.40	-1.02%	6,217
Jul 15, 2026	173.05	176.90	173.10	176.20	176.20	4.20%	10,039
Jul 14, 2026	171.05	170.40	167.90	169.10	169.10	-1.28%	2,504
Jul 13, 2026	173.05	173.60	168.60	171.30	171.30	-0.81%	1,350
Jul 10, 2026	170.50	173.40	171.00	172.70	172.70	1.08%	1,421
Jul 9, 2026	172.00	172.20	169.70	170.86	170.86	-2.26%	1,147
Jul 8, 2026	177.05	178.00	170.70	174.80	174.80	-1.41%	3,824
Jul 7, 2026	178.40	179.50	176.50	177.30	177.30	-2.50%	11,600
Jul 6, 2026	182.00	182.50	179.00	181.85	181.85	0.36%	1,094
Jul 3, 2026	180.80	182.00	180.00	181.20	181.20	0.44%	2,464
Jul 2, 2026	175.05	180.90	176.30	180.40	180.40	1.92%	4,026
Jul 1, 2026	172.00	178.00	170.70	177.00	177.00	6.11%	6,692
Jun 30, 2026	169.45	170.40	166.60	166.81	166.81	-1.62%	2,360
Jun 29, 2026	171.05	171.00	168.60	169.55	169.55	0.22%	2,991
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