LON:0ONG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	54.40	55.65	53.78	55.05	55.05	1.72%	111,966
Aug 26, 2026	53.99	54.76	53.61	54.12	54.12	-0.53%	93,064
Aug 25, 2026	55.14	55.52	54.20	54.41	54.41	-0.66%	87,285
Aug 24, 2026	56.47	58.24	54.71	54.77	54.77	-2.63%	71,012
Aug 21, 2026	57.66	57.11	55.85	56.25	56.25	-1.88%	55,468
Aug 20, 2026	58.55	58.59	57.29	57.33	57.33	-1.95%	45,168
Aug 19, 2026	59.27	59.95	58.33	58.47	58.47	-1.17%	50,026
Aug 18, 2026	59.69	59.99	58.28	59.16	59.16	-0.92%	40,190
Aug 17, 2026	59.87	60.77	59.46	59.71	59.71	-0.32%	53,485
Aug 14, 2026	59.75	60.75	59.48	59.90	59.90	1.01%	128,328
Aug 13, 2026	59.80	60.39	59.30	59.30	59.30	-0.74%	125,701
Aug 12, 2026	58.81	59.74	58.90	59.74	59.74	1.43%	34,830
Aug 11, 2026	59.01	59.23	58.42	58.90	58.90	0.67%	37,609
Aug 10, 2026	58.30	58.55	57.82	58.51	58.51	0.81%	65,306
Aug 7, 2026	58.76	59.95	57.88	58.04	58.04	-0.87%	86,911
Aug 6, 2026	57.57	59.15	57.61	58.55	58.55	2.00%	103,454
Aug 5, 2026	56.37	58.31	56.81	57.40	57.40	1.54%	130,347
Aug 4, 2026	55.39	56.88	54.11	56.53	56.53	3.33%	142,058
Aug 3, 2026	55.65	55.63	52.27	54.71	54.71	-0.74%	44,679
Jul 31, 2026	54.36	56.19	53.35	55.12	55.12	2.61%	189,132
Jul 30, 2026	53.76	54.01	52.84	53.72	53.72	-0.02%	378,487
Jul 29, 2026	53.82	54.70	52.78	53.73	53.73	-0.59%	60,691
Jul 28, 2026	53.01	55.09	52.96	54.05	54.05	1.89%	117,443
Jul 27, 2026	52.34	53.52	52.07	53.05	53.05	1.51%	100,800
Jul 24, 2026	51.78	52.66	50.75	52.26	52.26	0.73%	23,376
Jul 23, 2026	51.08	53.91	51.05	51.88	51.88	1.41%	102,938
Jul 22, 2026	50.92	51.57	50.59	51.16	51.16	0.99%	25,017
Jul 21, 2026	50.43	51.90	50.11	50.66	50.66	1.31%	98,146
Jul 20, 2026	50.89	51.16	49.91	50.01	50.01	-1.46%	102,627
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