LON:0VNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	2.39	2.40	2.30	2.31	2.31	-3.83%	4,889
Jun 2, 2026	2.39	2.49	2.38	2.40	2.40	-0.33%	6,114
Jun 1, 2026	2.38	2.41	2.32	2.41	2.41	-0.41%	10,357
May 29, 2026	2.36	2.42	2.29	2.42	2.42	3.42%	1,397
May 28, 2026	2.16	2.40	2.16	2.34	2.34	3.54%	12,868
May 27, 2026	2.18	2.28	2.17	2.26	2.26	1.35%	3,366
May 26, 2026	2.25	2.31	2.23	2.23	2.23	-2.19%	982
May 22, 2026	2.21	2.28	2.16	2.28	2.28	2.93%	1,864
May 21, 2026	2.18	2.22	2.14	2.22	2.22	2.55%	878
May 20, 2026	2.15	2.18	2.08	2.16	2.16	1.89%	1,228
May 19, 2026	2.19	2.19	2.08	2.12	2.12	-1.85%	10,018
May 18, 2026	2.19	2.20	2.14	2.16	2.16	-1.59%	62
May 15, 2026	2.20	2.21	2.11	2.20	2.20	-3.30%	4,646
May 14, 2026	2.25	2.32	2.25	2.27	2.27	-0.44%	3,143
May 13, 2026	2.38	2.39	2.27	2.28	2.28	-2.56%	1,635
May 12, 2026	2.45	2.45	2.24	2.34	2.34	-0.43%	2,063
May 11, 2026	2.24	2.35	2.22	2.35	2.35	4.91%	3,547
May 8, 2026	2.31	2.33	2.23	2.24	2.24	-	7,243
May 7, 2026	2.24	2.38	2.24	2.24	2.24	0.90%	7,899
May 6, 2026	2.17	2.30	2.17	2.22	2.22	3.98%	5,839
May 5, 2026	2.14	2.14	2.11	2.14	2.14	-0.70%	3,581
May 4, 2026	2.04	2.16	2.02	2.15	2.15	5.39%	9,106
May 1, 2026	2.16	2.16	2.02	2.04	2.04	-5.99%	4,665
Apr 30, 2026	2.07	2.19	2.07	2.17	2.17	6.37%	827
Apr 29, 2026	2.08	2.12	2.04	2.04	2.04	-3.32%	759
Apr 28, 2026	2.16	2.19	2.09	2.11	2.11	-3.21%	4,975
Apr 27, 2026	2.27	2.27	2.16	2.18	2.18	-3.75%	2,957
Apr 24, 2026	2.22	2.27	2.13	2.27	2.27	4.86%	566
Apr 23, 2026	2.10	2.20	2.10	2.16	2.16	-1.37%	407
Apr 22, 2026	2.09	2.22	2.07	2.19	2.19	4.53%	1,645
Apr 21, 2026	2.16	2.20	2.05	2.10	2.10	-3.01%	11,531
Apr 20, 2026	2.23	2.26	2.14	2.16	2.16	-4.09%	6,518
Apr 17, 2026	2.18	2.31	2.18	2.25	2.25	4.74%	8,170
Apr 16, 2026	2.15	2.19	2.10	2.15	2.15	2.87%	4,615
Apr 15, 2026	2.04	2.16	2.04	2.09	2.09	-1.18%	481
Apr 14, 2026	2.06	2.12	2.02	2.12	2.12	2.67%	2,895
Apr 13, 2026	1.96	2.06	1.91	2.06	2.06	2.49%	7,999
Apr 10, 2026	2.02	2.06	1.99	2.01	2.01	-0.25%	3,890
Apr 9, 2026	1.90	2.03	1.90	2.02	2.02	0.75%	11,352
Apr 8, 2026	2.15	2.18	1.97	2.00	2.00	1.01%	4,382
Apr 7, 2026	1.99	2.03	1.95	1.98	1.98	-3.18%	2,403
Apr 2, 2026	1.98	2.05	1.87	2.05	2.05	-2.15%	13,225
Apr 1, 2026	2.02	2.13	1.99	2.09	2.09	8.29%	2,097
Mar 31, 2026	1.91	1.95	1.78	1.93	1.93	9.66%	60,105
Mar 30, 2026	1.81	1.90	1.75	1.76	1.76	-3.83%	2,813
Mar 27, 2026	1.87	1.87	1.81	1.83	1.83	-0.46%	604
Mar 26, 2026	1.95	2.00	1.79	1.84	1.84	-9.05%	47,509
Mar 25, 2026	2.00	2.06	2.00	2.02	2.02	4.74%	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