LSE, 0NE1 End of Day and Historical Share Prices []

04 Aug 2025

LAST: 3.970	CHANGE: 0.05	OPEN: 4.050	HIGH: 4.106	ASK: 0.000	VOLUME: 61.3K
LAST: 3.970	CHG(%): 1.34	PREV: 4.024	LOW: 3.950	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
20 Aug 25	3.898	4.000	3.898	3.976	17.5K
19 Aug 25	3.918	3.994	3.918	3.980	2.4K
18 Aug 25	3.966	4.000	3.912	3.930	22.9K
15 Aug 25	3.886	4.050	3.886	3.980	16.1K
14 Aug 25	3.886	4.050	3.886	3.980	16.1K
13 Aug 25	4.050	4.050	3.918	3.994	63.4K
12 Aug 25	3.934	4.010	3.896	4.008	13.2K
11 Aug 25	3.908	3.990	3.828	3.908	10K
08 Aug 25	3.964	3.964	3.852	3.912	8.2K
07 Aug 25	3.864	3.988	3.864	3.932	16.3K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

3.970