LON:OPEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	12.46	12.46	12.43	12.43	-	-0.43%	124
Sep 22, 2026	12.51	12.51	12.49	12.49	12.49	-0.17%	184
Sep 21, 2026	12.45	12.45	12.44	12.51	12.51	1.70%	1
Sep 18, 2026	12.35	12.45	12.35	12.30	12.30	-1.37%	186
Sep 17, 2026	12.38	12.38	12.38	12.47	12.47	0.22%	1
Sep 16, 2026	12.43	12.40	12.40	12.44	12.44	0.87%	150
Sep 15, 2026	12.34	12.35	12.34	12.34	12.34	-0.19%	2,375
Sep 14, 2026	12.42	12.40	12.33	12.36	12.36	-1.15%	518
Sep 11, 2026	12.43	12.51	12.43	12.51	12.51	1.12%	4,693
Sep 10, 2026	12.51	12.51	12.51	12.37	12.37	-0.74%	624
Sep 9, 2026	12.59	12.60	12.56	12.46	12.46	-1.21%	109
Sep 8, 2026	12.57	12.64	12.55	12.61	12.61	-0.47%	198
Sep 7, 2026	12.69	12.71	12.66	12.67	12.67	-0.16%	97
Sep 4, 2026	12.70	12.70	12.65	12.69	12.69	0.93%	1,230
Sep 3, 2026	12.51	12.54	12.48	12.57	12.57	0.42%	273
Sep 2, 2026	12.49	12.49	12.49	12.52	12.52	0.10%	424
Sep 1, 2026	12.62	12.70	12.51	12.51	12.51	-0.69%	3,833
Aug 28, 2026	12.61	12.63	12.61	12.60	12.60	0.64%	22
Aug 27, 2026	12.54	12.57	12.52	12.52	12.52	-0.14%	196
Aug 26, 2026	12.53	12.55	12.53	12.53	12.53	0.15%	520
Aug 25, 2026	12.49	12.50	12.49	12.51	12.51	0.95%	81
Aug 24, 2026	12.44	12.45	12.40	12.40	12.40	-0.17%	203
Aug 21, 2026	12.40	12.40	12.40	12.42	12.42	0.08%	311
Aug 20, 2026	12.43	12.44	12.41	12.41	12.41	-0.43%	31
Aug 19, 2026	12.36	12.50	12.36	12.46	12.46	1.13%	18,940
Aug 18, 2026	12.40	12.40	12.40	12.32	12.32	-2.13%	11
Aug 17, 2026	12.61	12.62	12.61	12.59	12.59	0.16%	386
Aug 14, 2026	12.63	12.63	12.59	12.57	12.57	0.30%	2,749
Aug 13, 2026	12.46	12.57	12.45	12.53	12.53	1.16%	8,648
Aug 12, 2026	12.33	12.39	12.33	12.39	12.39	0.66%	4,568
Aug 11, 2026	12.28	12.33	12.28	12.31	12.31	0.13%	15,482
Aug 10, 2026	12.33	12.33	12.28	12.29	12.29	0.02%	626
Aug 7, 2026	12.29	12.29	12.29	12.29	12.29	0.85%	1
Aug 6, 2026	12.20	12.20	12.20	12.18	12.18	-0.58%	44
Aug 5, 2026	12.27	12.29	12.27	12.25	12.25	1.20%	189
Aug 4, 2026	12.00	12.10	12.00	12.11	12.11	1.88%	8,146
Aug 3, 2026	11.94	12.00	11.90	11.89	11.89	0.60%	5,037
Jul 31, 2026	11.96	12.00	11.95	11.81	11.81	0.68%	12,669
Jul 30, 2026	11.74	11.75	11.61	11.73	11.73	0.12%	5,222
Jul 29, 2026	11.77	11.77	11.76	11.72	11.72	-0.96%	3
Jul 28, 2026	11.74	11.74	11.74	11.83	11.83	-0.35%	23
Jul 27, 2026	11.96	11.96	11.86	11.88	11.88	0.02%	582
Jul 24, 2026	11.80	11.88	11.79	11.87	11.87	0.64%	4,829
Jul 23, 2026	11.85	11.98	11.85	11.80	11.80	-1.54%	655
Jul 22, 2026	11.86	12.00	11.86	11.98	11.98	0.98%	1,110
Jul 21, 2026	11.86	11.87	11.84	11.87	11.87	0.74%	11
Jul 20, 2026	11.76	11.81	11.75	11.78	11.78	-0.16%	538
Jul 17, 2026	11.81	11.81	11.73	11.80	11.80	-0.73%	2,050
Jul 16, 2026	11.90	11.94	11.81	11.89	11.89	-0.43%	7,265
Jul 15, 2026	11.95	11.97	11.93	11.94	11.94	-0.18%	579