Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Onespan Ord (0YNU) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Sep 2025 (Mon) 15.43673 15.43673 15.43673 15.43673 0
19th Sep 2025 (Fri) 15.43673 15.43673 15.43673 15.43673 0
18th Sep 2025 (Thu) 15.43673 15.43673 15.43673 15.43673 0
17th Sep 2025 (Wed) 15.43673 15.43673 15.43673 15.43673 0
16th Sep 2025 (Tue) 15.43673 15.43673 15.43673 15.43673 37
15th Sep 2025 (Mon) 15.42828 15.42828 15.42828 15.42828 7
12th Sep 2025 (Fri) 15.09635 15.09635 15.09635 15.09635 0
11th Sep 2025 (Thu) 15.09635 15.09635 15.09635 15.09635 0
10th Sep 2025 (Wed) 15.09635 15.09635 15.09635 15.09635 0
9th Sep 2025 (Tue) 15.09635 15.09635 15.09635 15.09635 0
8th Sep 2025 (Mon) 15.09635 15.09635 15.09635 15.09635 0
5th Sep 2025 (Fri) 15.09635 15.09635 15.09635 15.09635 0
4th Sep 2025 (Thu) 15.09635 15.09635 15.09635 15.09635 0
3rd Sep 2025 (Wed) 14.43073 14.43073 14.43073 14.43073 0
2nd Sep 2025 (Tue) 14.43073 14.43073 14.43073 14.43073 0
1st Sep 2025 (Mon) 14.43073 14.43073 14.43073 14.43073 0
29th Aug 2025 (Fri) 14.43073 14.43073 14.43073 14.43073 0
28th Aug 2025 (Thu) 14.43073 14.43073 14.43073 14.43073 0
27th Aug 2025 (Wed) 14.43073 14.43073 14.43073 14.43073 0
26th Aug 2025 (Tue) 14.43073 14.43073 14.43073 14.43073 0
25th Aug 2025 (Mon) 13.94145 13.94145 13.94145 13.94145 0
22nd Aug 2025 (Fri) 13.94145 13.94145 13.94145 13.94145 0
21st Aug 2025 (Thu) 13.94145 13.94145 13.94145 13.94145 0
20th Aug 2025 (Wed) 13.86525 13.86525 13.86525 13.86525 0
19th Aug 2025 (Tue) 13.86525 13.86525 13.86525 13.86525 0
18th Aug 2025 (Mon) 13.86525 13.86525 13.86525 13.86525 40
15th Aug 2025 (Fri) 13.66348 13.66348 13.66348 13.66348 0
14th Aug 2025 (Thu) 13.89852 13.89852 13.89852 13.89852 488
13th Aug 2025 (Wed) 13.99977 13.99977 13.99977 13.99977 126
12th Aug 2025 (Tue) 13.29324 13.29324 13.29324 13.29324 0
11th Aug 2025 (Mon) 13.88853 13.88853 13.88853 13.88853 0
8th Aug 2025 (Fri) 13.88853 13.88853 13.88853 13.88853 0
7th Aug 2025 (Thu) 13.88853 13.88853 13.88853 13.88853 0
6th Aug 2025 (Wed) 13.88853 13.88853 13.88853 13.88853 37
5th Aug 2025 (Tue) 15.75071 15.75071 15.75071 15.75071 0
4th Aug 2025 (Mon) 15.75071 15.75071 15.75071 15.75071 0
1st Aug 2025 (Fri) 15.75071 15.75071 15.75071 15.75071 0
31st Jul 2025 (Thu) 15.75071 15.75071 15.75071 15.75071 0
30th Jul 2025 (Wed) 15.75071 15.75071 15.75071 15.75071 0
29th Jul 2025 (Tue) 15.75071 15.75071 15.75071 15.75071 0
28th Jul 2025 (Mon) 15.75071 15.75071 15.75071 15.75071 0
25th Jul 2025 (Fri) 15.75071 15.75071 15.75071 15.75071 0
24th Jul 2025 (Thu) 15.75071 15.75071 15.75071 15.75071 0
23rd Jul 2025 (Wed) 15.75071 15.75071 15.75071 15.75071 0
FTSE 100 Latest
Value9,226.68
Change10.01