LON:0ONG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	52.00	53.44	51.22	52.63	52.63	1.17%	823,163
May 25, 2026	52.46	52.57	51.83	52.02	52.02	-0.31%	71,924
May 22, 2026	51.78	52.58	50.98	52.18	52.18	1.62%	111,246
May 21, 2026	52.32	54.47	51.35	51.35	51.35	-1.55%	71,596
May 20, 2026	50.94	52.31	50.84	52.16	52.16	2.42%	157,120
May 19, 2026	49.78	51.84	49.59	50.93	50.93	2.01%	230,544
May 18, 2026	49.23	50.32	48.51	49.93	49.93	1.91%	166,854
May 15, 2026	49.76	51.12	48.84	48.99	48.99	-1.74%	229,670
May 14, 2026	49.84	50.24	49.41	49.86	49.86	0.03%	111,234
May 13, 2026	50.38	50.47	48.65	49.84	49.84	-0.31%	171,615
May 12, 2026	51.43	50.90	49.10	50.00	50.00	-1.92%	290,103
May 11, 2026	53.49	56.00	50.00	50.97	50.97	-4.12%	507,354
May 8, 2026	55.36	56.00	52.42	53.16	53.16	-3.17%	185,575
May 7, 2026	56.59	56.94	53.25	54.90	54.90	-0.47%	249,273
May 6, 2026	53.17	56.19	52.40	55.16	55.16	3.52%	442,441
May 5, 2026	53.05	54.28	52.67	53.28	53.28	0.95%	111,646
May 4, 2026	53.81	54.21	52.57	52.78	52.78	-0.56%	100,804
May 1, 2026	53.08	53.08	53.08	53.08	53.08	0.10%	-
Apr 30, 2026	52.36	53.20	51.04	53.02	53.02	1.36%	131,603
Apr 29, 2026	52.69	52.94	51.83	52.31	52.31	0.88%	121,952
Apr 28, 2026	52.84	52.86	51.75	51.85	51.85	-1.31%	183,461
Apr 27, 2026	53.68	53.99	51.80	52.54	52.54	-0.30%	137,320
Apr 24, 2026	53.99	54.13	51.80	52.70	52.70	-3.02%	221,270
Apr 23, 2026	54.87	54.89	53.85	54.34	54.34	-0.97%	132,595
Apr 22, 2026	55.47	55.62	54.30	54.87	54.87	-0.72%	126,627
Apr 21, 2026	57.70	58.20	55.25	55.27	55.27	-4.87%	440,648
Apr 20, 2026	57.83	59.19	57.00	58.10	58.10	0.29%	113,859
Apr 17, 2026	58.00	59.68	57.44	57.93	57.93	-0.09%	341,056
Apr 16, 2026	57.87	58.93	56.70	57.98	57.98	0.24%	197,115
Apr 15, 2026	57.24	58.26	56.44	57.84	57.84	0.80%	272,669
Apr 14, 2026	57.64	58.10	56.92	57.38	57.38	-0.43%	266,153
Apr 13, 2026	56.86	57.98	56.27	57.63	57.63	1.98%	292,653
Apr 10, 2026	59.50	59.60	54.54	56.51	56.51	-4.54%	530,571
Apr 9, 2026	57.82	59.50	56.10	59.20	59.20	2.60%	456,836
Apr 8, 2026	57.26	60.38	57.02	57.70	57.70	0.03%	256,636
Apr 7, 2026	60.73	61.70	56.70	57.68	57.68	-7.21%	378,281
Apr 2, 2026	62.76	62.92	61.00	62.16	62.16	-0.51%	195,829
Apr 1, 2026	58.23	63.30	58.70	62.48	62.48	7.84%	310,930
Mar 31, 2026	55.11	58.82	54.50	57.94	57.94	4.10%	356,729
Mar 30, 2026	57.30	56.22	54.90	55.66	55.66	-1.07%	94,286
Mar 27, 2026	58.35	58.66	55.92	56.26	56.26	-3.10%	115,469
Mar 26, 2026	59.37	59.76	57.70	58.06	58.06	-2.49%	99,382
Mar 25, 2026	57.96	59.66	57.40	59.54	59.54	2.66%	67,538
Mar 24, 2026	59.37	59.80	56.36	58.00	58.00	-2.29%	153,664
Mar 23, 2026	59.26	60.60	57.74	59.36	59.36	-2.11%	429,457
Mar 20, 2026	62.89	63.92	60.34	60.64	60.64	-3.81%	130,310
Mar 19, 2026	64.54	64.78	62.22	63.04	63.04	-1.81%	161,941
Mar 18, 2026	63.20	64.88	62.94	64.20	64.20	1.58%	2,029,251
Mar 17, 2026	63.15	63.92	62.34	63.20	63.20	-0.75%	480,031
Mar 16, 2026	63.80	65.38	63.20	63.68	63.68	-0.13%	162,139