ON'ALLY HOLDINGS PLC (ONAL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-12-16 |
ONAL.N0000 |
42.000 |
43.000 |
41.900 |
41.900 |
11 |
| 2025-12-15 |
ONAL.N0000 |
46.100 |
46.100 |
41.200 |
42.100 |
7 |
| 2025-12-12 |
ONAL.N0000 |
44.000 |
46.400 |
44.000 |
44.600 |
4 |
| 2025-12-11 |
ONAL.N0000 |
44.000 |
48.000 |
39.100 |
44.600 |
43 |
| 2025-12-10 |
ONAL.N0000 |
43.400 |
47.000 |
43.400 |
45.600 |
15 |
| 2025-12-09 |
ONAL.N0000 |
40.500 |
48.200 |
40.000 |
43.400 |
64 |
| 2025-12-08 |
ONAL.N0000 |
45.500 |
46.900 |
40.000 |
40.400 |
50 |
| 2025-12-05 |
ONAL.N0000 |
43.000 |
44.900 |
40.000 |
42.900 |
32 |
| 2025-12-03 |
ONAL.N0000 |
48.000 |
48.000 |
41.000 |
43.000 |
28 |
| 2025-12-02 |
ONAL.N0000 |
45.200 |
48.900 |
44.700 |
45.000 |
28 |
| 2025-12-01 |
ONAL.N0000 |
45.000 |
48.900 |
44.000 |
44.600 |
32 |
| 2025-11-28 |
ONAL.N0000 |
49.300 |
49.300 |
45.000 |
48.400 |
9 |
| 2025-11-27 |
ONAL.N0000 |
46.200 |
49.600 |
45.000 |
45.500 |
23 |
| 2025-11-26 |
ONAL.N0000 |
47.000 |
48.900 |
45.800 |
45.800 |
14 |
| 2025-11-11 |
ONAL.N0000 |
47.500 |
48.500 |
46.000 |
48.400 |
34 |
| 2025-10-30 |
ONAL.N0000 |
54.000 |
56.900 |
53.000 |
54.300 |
53 |
| 2025-10-17 |
ONAL.N0000 |
48.000 |
49.000 |
47.900 |
48.800 |
5 |
| 2025-10-15 |
ONAL.N0000 |
49.400 |
49.400 |
45.500 |
46.000 |
26 |
| 2025-10-10 |
ONAL.N0000 |
49.500 |
49.700 |
47.500 |
49.700 |
25 |
| 2025-10-09 |
ONAL.N0000 |
48.000 |
49.900 |
48.000 |
49.000 |
13 |