LON:0VNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	1.87	1.87	1.81	1.83	1.83	-0.49%	604
Mar 26, 2026	1.95	2.00	1.79	1.84	1.84	-9.01%	47,509
Mar 25, 2026	2.00	2.06	2.00	2.02	2.02	4.72%	2,146
Mar 24, 2026	1.96	1.96	1.82	1.93	1.93	2.12%	2,968
Mar 23, 2026	1.67	1.94	1.62	1.89	1.89	5.59%	14,955
Mar 20, 2026	1.92	1.92	1.78	1.79	1.79	-3.76%	12,246
Mar 19, 2026	1.96	1.96	1.76	1.86	1.86	-5.58%	17,835
Mar 18, 2026	2.07	2.08	1.94	1.97	1.97	-7.08%	1,698
Mar 17, 2026	2.04	2.16	2.02	2.12	2.12	3.41%	8,913
Mar 16, 2026	2.08	2.10	2.00	2.05	2.05	0.49%	27,355
Mar 13, 2026	2.09	2.11	2.04	2.04	2.04	-1.45%	9,681
Mar 12, 2026	2.36	2.36	2.07	2.07	2.07	-10.97%	23,721
Mar 11, 2026	2.55	2.55	2.30	2.33	2.33	-8.46%	6,934
Mar 10, 2026	2.42	2.54	2.40	2.54	2.54	9.01%	14,122
Mar 9, 2026	2.41	2.50	2.27	2.33	2.33	-3.64%	3,553
Mar 6, 2026	2.42	2.50	2.35	2.42	2.42	-1.31%	10,236
Mar 5, 2026	2.50	2.57	2.42	2.45	2.45	-5.41%	7,472
Mar 4, 2026	2.66	2.69	2.52	2.59	2.59	1.49%	10,911
Mar 3, 2026	2.73	2.79	2.49	2.55	2.55	-4.42%	30,054
Mar 2, 2026	2.91	2.91	2.61	2.67	2.67	-3.26%	17,287
Feb 27, 2026	2.88	2.88	2.71	2.76	2.76	-3.50%	6,543
Feb 26, 2026	2.69	2.86	2.58	2.86	2.86	1.06%	25,699
Feb 25, 2026	2.93	2.95	2.81	2.83	2.83	-1.46%	4,232
Feb 24, 2026	2.99	3.00	2.77	2.87	2.87	-1.64%	16,122
Feb 23, 2026	2.75	3.04	2.74	2.92	2.92	8.15%	33,905
Feb 20, 2026	2.64	2.73	2.64	2.70	2.70	3.45%	9,111
Feb 19, 2026	2.61	2.62	2.54	2.61	2.61	0.77%	17,925
Feb 18, 2026	2.58	2.61	2.50	2.59	2.59	3.19%	4,292
Feb 17, 2026	2.79	2.79	2.41	2.51	2.51	-9.39%	11,550
Feb 13, 2026	2.64	2.85	2.64	2.77	2.77	-0.36%	17,922
Feb 12, 2026	2.90	3.03	2.76	2.78	2.78	-6.40%	51,840
Feb 11, 2026	2.86	3.13	2.75	2.97	2.97	2.48%	77,847
Feb 10, 2026	2.77	2.92	2.67	2.90	2.90	6.54%	56,487
Feb 9, 2026	2.33	2.74	2.33	2.72	2.72	15.25%	25,373
Feb 6, 2026	2.30	2.36	2.30	2.36	2.36	3.74%	11,052
Feb 5, 2026	2.40	2.47	2.25	2.28	2.28	-6.76%	8,451
Feb 4, 2026	2.70	2.74	2.43	2.44	2.44	-4.50%	21,392
Feb 3, 2026	2.37	2.63	2.37	2.56	2.56	19.67%	29,913
Feb 2, 2026	2.12	2.25	2.12	2.14	2.14	-7.13%	6,140
Jan 30, 2026	2.47	2.54	2.23	2.30	2.30	-16.34%	25,683
Jan 29, 2026	3.02	3.05	2.61	2.75	2.75	-5.24%	25,459
Jan 28, 2026	3.02	3.14	2.88	2.90	2.90	1.75%	31,734
Jan 27, 2026	2.76	2.85	2.74	2.85	2.85	-0.52%	2,376
Jan 26, 2026	3.14	3.14	2.86	2.87	2.87	1.60%	18,299
Jan 23, 2026	2.59	2.83	2.56	2.82	2.82	9.09%	21,415
Jan 22, 2026	2.25	2.62	2.25	2.59	2.59	14.94%	25,964
Jan 21, 2026	2.30	2.36	2.25	2.25	2.25	-2.17%	17,091
Jan 20, 2026	2.31	2.34	2.29	2.30	2.30	4.74%	6,294
Jan 16, 2026	2.13	2.20	2.13	2.20	2.20	2.09%	2,740
Jan 15, 2026	2.15	2.15	2.15	2.15	2.15	0.37%	4,300