Lotus Bakeries NV (LON:0F4O)
London · Delayed Price · Currency is GBP · Price in EUR 10,960
+100 (0.92%)
Jun 3, 2026, 4:45 PM GMT
LON:0F4O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 10,920.00 | 11,000.00 | 10,820.00 | 10,920.00 | - | 0.55% | 81 |
| Jun 2, 2026 | 10,860.00 | 10,960.00 | 10,620.00 | 10,860.00 | 10,860.00 | 0.93% | 3 |
| Jun 1, 2026 | 11,000.00 | 11,180.00 | 10,760.00 | 10,760.00 | 10,760.00 | -2.18% | 13 |
| May 29, 2026 | 11,080.00 | 11,160.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.18% | 7 |
| May 28, 2026 | 10,900.00 | 11,120.00 | 10,660.00 | 11,020.00 | 11,020.00 | 0.73% | 3 |
| May 27, 2026 | 10,800.00 | 11,000.00 | 10,780.00 | 10,940.00 | 10,940.00 | 1.86% | 2 |
| May 26, 2026 | 10,960.00 | 10,960.00 | 10,740.00 | 10,740.00 | 10,740.00 | -1.83% | 2 |
| May 25, 2026 | 10,860.00 | 11,000.00 | 10,840.00 | 10,940.00 | 10,940.00 | 1.48% | 2 |
| May 22, 2026 | 10,880.00 | 11,000.00 | 10,700.00 | 10,780.00 | 10,780.00 | -0.74% | 2 |
| May 21, 2026 | 10,820.00 | 10,940.00 | 10,760.00 | 10,860.00 | 10,860.00 | 0.18% | 92 |
| May 20, 2026 | 10,620.00 | 10,840.00 | 10,560.00 | 10,840.00 | 10,840.00 | 1.88% | 2 |
| May 19, 2026 | 10,580.00 | 10,760.00 | 10,540.00 | 10,640.00 | 10,640.00 | 0.38% | 5 |
| May 18, 2026 | 10,560.00 | 10,640.00 | 10,440.00 | 10,600.00 | 10,600.00 | -0.38% | 3 |
| May 15, 2026 | 10,620.00 | 10,660.00 | 10,520.00 | 10,640.00 | 10,640.00 | 0.22% | 12 |
| May 14, 2026 | 10,540.00 | 10,740.00 | 10,480.00 | 10,680.00 | 10,617.00 | 1.71% | 6 |
| May 13, 2026 | 10,400.00 | 10,520.00 | 10,380.00 | 10,500.00 | 10,438.06 | 0.19% | 110 |
| May 12, 2026 | 10,500.00 | 10,500.00 | 10,360.00 | 10,480.00 | 10,418.18 | -0.57% | 5 |
| May 11, 2026 | 10,720.00 | 10,740.00 | 10,480.00 | 10,540.00 | 10,477.83 | -1.50% | 8 |
| May 8, 2026 | 10,720.00 | 10,780.00 | 10,620.00 | 10,700.00 | 10,636.88 | -0.93% | 63 |
| May 7, 2026 | 10,780.00 | 10,920.00 | 10,700.00 | 10,800.00 | 10,736.29 | 0.19% | 9 |
| May 6, 2026 | 10,300.00 | 10,800.00 | 10,220.00 | 10,780.00 | 10,716.41 | 5.48% | 58 |
| May 5, 2026 | 10,300.00 | 10,500.00 | 10,180.00 | 10,220.00 | 10,159.71 | -0.78% | 4 |
| May 4, 2026 | 10,300.00 | 10,500.00 | 10,120.00 | 10,300.00 | 10,239.24 | 0.39% | 3 |
| Apr 30, 2026 | 10,100.00 | 10,480.00 | 10,060.00 | 10,260.00 | 10,199.48 | 0.39% | 5 |
| Apr 29, 2026 | 10,080.00 | 10,240.00 | 10,000.00 | 10,220.00 | 10,159.71 | 1.19% | 5 |
| Apr 28, 2026 | 9,950.00 | 10,120.00 | 9,950.00 | 10,100.00 | 10,040.42 | - | 3 |
| Apr 27, 2026 | 10,060.00 | 10,100.00 | 9,990.00 | 10,100.00 | 10,040.42 | 0.80% | 6 |
| Apr 24, 2026 | 10,120.00 | 10,140.00 | 9,920.00 | 10,020.00 | 9,960.89 | -0.40% | 21 |
| Apr 23, 2026 | 10,000.00 | 10,180.00 | 9,950.00 | 10,060.00 | 10,000.66 | 0.90% | 12 |
| Apr 22, 2026 | 9,970.00 | 9,970.00 | 9,880.00 | 9,970.00 | 9,911.19 | 0.81% | 45 |
| Apr 21, 2026 | 9,950.00 | 10,060.00 | 9,730.00 | 9,890.00 | 9,831.66 | -0.20% | 15 |
| Apr 20, 2026 | 9,860.00 | 9,990.00 | 9,820.00 | 9,910.00 | 9,851.54 | -0.80% | 14 |
| Apr 17, 2026 | 9,870.00 | 10,000.00 | 9,760.00 | 9,990.00 | 9,931.07 | 1.11% | 38 |
| Apr 16, 2026 | 9,930.00 | 10,100.00 | 9,760.00 | 9,880.00 | 9,821.72 | -0.10% | 75 |
| Apr 15, 2026 | 9,990.00 | 9,990.00 | 9,800.00 | 9,890.00 | 9,831.66 | -0.80% | 5 |
| Apr 14, 2026 | 9,790.00 | 9,970.00 | 9,760.00 | 9,970.00 | 9,911.19 | 1.22% | 2 |
| Apr 13, 2026 | 10,000.00 | 10,040.00 | 9,830.00 | 9,850.00 | 9,791.90 | -2.48% | 16 |
| Apr 10, 2026 | 10,100.00 | 10,160.00 | 10,060.00 | 10,100.00 | 10,040.42 | 0.80% | 3 |
| Apr 9, 2026 | 10,000.00 | 10,140.00 | 10,000.00 | 10,020.00 | 9,960.89 | -0.79% | 15 |
| Apr 8, 2026 | 10,100.00 | 10,280.00 | 9,850.00 | 10,100.00 | 10,040.42 | 3.80% | 8 |
| Apr 7, 2026 | 9,980.00 | 10,020.00 | 9,720.00 | 9,730.00 | 9,672.60 | -1.52% | 11 |
| Apr 2, 2026 | 9,800.00 | 9,880.00 | 9,680.00 | 9,880.00 | 9,821.72 | -0.20% | - |
| Apr 1, 2026 | 9,870.00 | 9,940.00 | 9,820.00 | 9,900.00 | 9,841.60 | 1.64% | 4 |
| Mar 31, 2026 | 9,650.00 | 9,870.00 | 9,640.00 | 9,740.00 | 9,682.54 | 1.25% | 7 |
| Mar 30, 2026 | 9,550.00 | 9,665.00 | 9,450.00 | 9,620.00 | 9,563.25 | 1.48% | 15 |
| Mar 27, 2026 | 9,730.00 | 9,730.00 | 9,430.00 | 9,480.00 | 9,424.08 | -2.27% | 30 |
| Mar 26, 2026 | 9,800.00 | 9,810.00 | 9,580.00 | 9,700.00 | 9,642.78 | -1.42% | 32 |
| Mar 25, 2026 | 9,850.00 | 9,880.00 | 9,800.00 | 9,840.00 | 9,781.96 | 2.18% | 47 |
| Mar 24, 2026 | 9,630.00 | 9,810.00 | 9,610.00 | 9,630.00 | 9,573.19 | -1.53% | 38 |
| Mar 23, 2026 | 9,500.00 | 9,820.00 | 9,320.00 | 9,780.00 | 9,722.31 | 0.20% | 51 |