LON:0ONG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	49.19	50.76	49.00	50.75	50.75	2.30%	57,525
Jul 16, 2026	50.30	50.07	48.78	49.61	49.61	-1.51%	67,802
Jul 15, 2026	51.00	50.64	49.66	50.37	50.37	-1.24%	49,481
Jul 14, 2026	50.91	51.46	49.64	51.00	51.00	-0.29%	102,192
Jul 13, 2026	51.87	51.97	50.51	51.15	51.15	-1.29%	75,135
Jul 10, 2026	53.12	53.24	50.77	51.82	51.82	-0.12%	91,986
Jul 9, 2026	53.04	53.74	49.95	51.88	51.88	-2.79%	76,320
Jul 8, 2026	54.42	55.12	52.60	53.37	53.37	-4.20%	95,454
Jul 7, 2026	54.96	56.42	53.65	55.71	55.71	1.44%	169,846
Jul 6, 2026	53.04	55.53	52.96	54.92	54.92	4.55%	160,954
Jul 3, 2026	52.10	52.69	51.27	52.53	52.53	1.14%	78,310
Jul 2, 2026	48.80	53.40	48.96	51.94	51.94	7.04%	173,287
Jul 1, 2026	46.93	49.21	47.06	48.53	48.53	3.41%	202,054
Jun 30, 2026	46.09	48.99	45.64	46.93	46.93	1.88%	65,513
Jun 29, 2026	46.38	46.54	45.69	46.06	46.06	-0.42%	81,628
Jun 26, 2026	46.36	48.11	44.25	46.26	46.26	0.28%	115,491
Jun 25, 2026	47.87	48.19	46.04	46.13	46.13	-3.97%	214,360
Jun 24, 2026	50.68	52.00	47.53	48.03	48.03	-4.76%	281,595
Jun 23, 2026	50.30	51.06	49.02	50.43	50.43	0.70%	98,249
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