LON:0VNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	2.39	2.39	2.25	2.27	2.27	-2.58%	77
Sep 3, 2026	2.28	2.33	2.25	2.33	2.33	4.95%	12,624
Sep 2, 2026	2.08	2.22	2.08	2.22	2.22	3.74%	3,663
Sep 1, 2026	2.08	2.17	2.08	2.14	2.14	-2.73%	1,620
Aug 31, 2026	2.25	2.25	2.16	2.20	2.20	-	776
Aug 28, 2026	2.37	2.37	2.20	2.20	2.20	-5.58%	2,748
Aug 27, 2026	2.35	2.37	2.28	2.33	2.33	0.87%	3,765
Aug 26, 2026	2.35	2.35	2.31	2.31	2.31	-1.79%	2,198
Aug 25, 2026	2.37	2.44	2.35	2.35	2.35	-1.59%	4,534
Aug 24, 2026	2.60	2.60	2.39	2.39	2.39	-3.24%	3,465
Aug 21, 2026	2.50	2.53	2.45	2.47	2.47	2.92%	17,996
Aug 20, 2026	2.43	2.50	2.40	2.40	2.40	1.78%	21,427
Aug 19, 2026	2.39	2.45	2.33	2.36	2.36	4.80%	7,141
Aug 18, 2026	2.29	2.29	2.20	2.25	2.25	-4.34%	531
Aug 17, 2026	2.32	2.40	2.27	2.35	2.35	1.78%	5,208
Aug 14, 2026	2.33	2.35	2.27	2.31	2.31	4.00%	3,160
Aug 13, 2026	2.28	2.33	2.22	2.22	2.22	-3.39%	7,419
Aug 12, 2026	2.27	2.36	2.27	2.30	2.30	1.77%	8,724
Aug 11, 2026	2.19	2.31	2.16	2.26	2.26	2.03%	7,397
Aug 10, 2026	2.20	2.22	2.09	2.22	2.22	4.98%	8,171
Aug 7, 2026	2.15	2.19	2.07	2.11	2.11	4.98%	3,086
Aug 6, 2026	2.00	2.02	1.97	2.01	2.01	0.50%	920
Aug 5, 2026	1.95	2.01	1.89	2.00	2.00	6.67%	59,189
Aug 4, 2026	1.80	1.89	1.75	1.88	1.88	5.93%	14,806
Aug 3, 2026	1.80	1.80	1.72	1.77	1.77	3.63%	697
Jul 31, 2026	1.80	1.80	1.67	1.71	1.71	-1.39%	415
Jul 30, 2026	1.71	1.77	1.71	1.73	1.73	3.10%	638
Jul 29, 2026	1.71	1.71	1.63	1.68	1.68	0.60%	550
Jul 28, 2026	1.70	1.74	1.64	1.67	1.67	-3.47%	1,884
Jul 27, 2026	1.76	1.76	1.72	1.73	1.73	-0.57%	225
Jul 24, 2026	1.78	1.78	1.71	1.74	1.74	2.35%	183
Jul 23, 2026	1.72	1.73	1.67	1.70	1.70	-3.93%	384
Jul 22, 2026	1.77	1.80	1.75	1.77	1.77	4.09%	9,665
Jul 21, 2026	1.64	1.70	1.60	1.70	1.70	7.59%	1,547
Jul 20, 2026	1.64	1.64	1.55	1.58	1.58	1.41%	2,821
Jul 17, 2026	1.57	1.57	1.50	1.56	1.56	1.17%	2,084
Jul 16, 2026	1.64	1.68	1.54	1.54	1.54	-7.23%	7,835
Jul 15, 2026	1.67	1.71	1.60	1.66	1.66	-2.92%	2,829
Jul 14, 2026	1.72	1.74	1.71	1.71	1.71	3.01%	531
Jul 13, 2026	1.72	1.72	1.66	1.66	1.66	-3.21%	2,628
Jul 10, 2026	1.79	1.79	1.72	1.72	1.72	-4.72%	4,195
Jul 9, 2026	1.74	1.81	1.70	1.80	1.80	6.51%	2,026
Jul 8, 2026	1.79	1.79	1.69	1.69	1.69	-7.65%	4,829
Jul 7, 2026	1.85	1.85	1.78	1.83	1.83	-1.66%	23,009
Jul 6, 2026	1.87	1.91	1.86	1.86	1.86	2.25%	5,491
Jul 2, 2026	1.90	1.97	1.82	1.82	1.82	-4.21%	76,320
Jul 1, 2026	1.89	1.95	1.89	1.90	1.90	-	13,641
Jun 30, 2026	1.88	1.93	1.87	1.90	1.90	1.88%	3,382
Jun 29, 2026	2.15	2.15	1.87	1.87	1.87	-8.58%	19,585
Jun 26, 2026	1.93	2.08	1.89	2.04	2.04	6.81%	20,626