LON:0ONG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	51.56	52.63	49.02	50.08	50.08	-3.75%	156,342
Jun 19, 2026	51.63	53.55	52.15	52.66	52.03	1.66%	178,903
Jun 18, 2026	52.65	53.06	50.96	51.80	51.18	-0.77%	53,234
Jun 17, 2026	51.86	52.65	51.80	52.20	51.58	0.97%	185,038
Jun 16, 2026	52.29	53.29	51.43	51.70	51.08	-0.58%	988,310
Jun 15, 2026	53.08	53.99	51.97	52.00	51.38	-2.64%	373,460
Jun 12, 2026	53.84	54.45	53.06	53.41	52.77	-0.55%	120,068
Jun 11, 2026	52.11	53.94	52.40	53.71	53.07	2.66%	51,838
Jun 10, 2026	52.26	53.04	51.66	52.32	51.69	0.56%	73,461
Jun 9, 2026	51.65	53.39	51.05	52.03	51.41	1.25%	170,286
Jun 8, 2026	51.51	52.19	50.59	51.39	50.78	-0.91%	31,430
Jun 5, 2026	51.27	52.16	51.00	51.86	51.24	1.17%	58,802
Jun 4, 2026	51.13	51.47	50.04	51.26	50.65	0.61%	58,050
Jun 3, 2026	51.77	51.88	50.60	50.95	50.34	-2.66%	549,385
Jun 2, 2026	52.77	53.04	51.34	52.34	51.71	-0.25%	109,298
Jun 1, 2026	54.28	54.45	52.10	52.47	51.84	-3.58%	148,407
May 29, 2026	54.24	54.86	53.82	54.42	53.77	-	147,022
May 28, 2026	52.16	54.56	51.20	54.42	53.77	5.36%	1,432,601
May 27, 2026	52.49	53.09	51.65	51.65	51.03	-1.86%	117,440
May 26, 2026	52.00	53.45	51.22	52.63	52.00	1.17%	827,632
May 25, 2026	52.46	52.57	51.83	52.02	51.40	-0.31%	71,924
May 22, 2026	51.78	52.58	50.98	52.18	51.56	1.62%	111,246
May 21, 2026	52.32	54.47	51.35	51.35	50.74	-1.55%	71,596
May 20, 2026	50.94	52.31	50.84	52.16	51.54	2.42%	157,120
May 19, 2026	49.78	51.84	49.59	50.93	50.32	2.01%	230,544
May 18, 2026	49.23	50.32	48.51	49.93	49.33	1.91%	166,854
May 15, 2026	49.76	51.12	48.84	48.99	48.40	-1.74%	229,670
May 14, 2026	49.84	50.24	49.41	49.86	49.26	0.03%	111,234
May 13, 2026	50.38	50.47	48.65	49.84	49.24	-0.31%	171,615
May 12, 2026	51.43	50.90	49.10	50.00	49.40	-1.92%	290,103
May 11, 2026	53.49	56.00	50.00	50.97	50.36	-4.12%	507,354
May 8, 2026	55.36	56.00	52.42	53.16	52.52	-3.17%	185,575
May 7, 2026	56.59	56.94	53.25	54.90	54.24	-0.47%	249,273
May 6, 2026	53.17	56.19	52.40	55.16	54.50	3.52%	442,441
May 5, 2026	53.05	54.28	52.67	53.28	52.64	0.95%	111,646
May 4, 2026	53.81	54.21	52.57	52.78	52.15	-0.56%	100,804
May 1, 2026	53.08	53.08	53.08	53.08	52.44	0.10%	-
Apr 30, 2026	52.36	53.20	51.04	53.02	52.39	1.36%	131,603
Apr 29, 2026	52.69	52.94	51.83	52.31	51.68	0.88%	121,952
Apr 28, 2026	52.84	52.86	51.75	51.85	51.23	-1.31%	183,461
Apr 27, 2026	53.68	53.99	51.80	52.54	51.91	-0.30%	137,320
Apr 24, 2026	53.99	54.13	51.80	52.70	52.07	-3.02%	221,270
Apr 23, 2026	54.87	54.89	53.85	54.34	53.69	-0.97%	132,595
Apr 22, 2026	55.47	55.62	54.30	54.87	54.21	-0.72%	126,627
Apr 21, 2026	57.70	58.20	55.25	55.27	54.61	-4.87%	440,648
Apr 20, 2026	57.83	59.19	57.00	58.10	57.40	0.29%	113,859
Apr 17, 2026	58.00	59.68	57.44	57.93	57.24	-0.09%	341,056
Apr 16, 2026	57.87	58.93	56.70	57.98	57.29	0.24%	197,115
Apr 15, 2026	57.24	58.26	56.44	57.84	57.15	0.80%	272,669
Apr 14, 2026	57.64	58.10	56.92	57.38	56.69	-0.43%	266,153