Lumen Technologies, Inc. (LON:0HVP)
London · Delayed Price · Currency is GBP · Price in USD 4.940
-0.039 (-0.78%)
Jan 31, 2025, 7:05 PM GMT
LON:0HVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 12.58% | 1,851 |
| Feb 6, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -6.51% | 994 |
| Nov 20, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -19.46% | 13,521 |
| Nov 3, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -9.82% | 6,460 |
| Oct 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 16.90% | 14,858 |
| Oct 28, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 114.55% | 8,227 |
| Jul 22, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -11.21% | 2,265 |
| Jan 31, 2025 | 5.06 | 5.11 | 4.94 | 4.94 | 4.94 | -0.78% | 22,388 |
| Jan 30, 2025 | 5.07 | 5.09 | 4.91 | 4.98 | 4.98 | 0.42% | 38,491 |
| Jan 29, 2025 | 5.08 | 5.21 | 4.96 | 4.96 | 4.96 | -4.08% | 32,428 |
| Jan 28, 2025 | 5.17 | 5.17 | 4.77 | 5.17 | 5.17 | 2.42% | 168,192 |
| Jan 27, 2025 | 5.65 | 5.65 | 4.90 | 5.05 | 5.05 | -14.96% | 68,887 |
| Jan 24, 2025 | 5.80 | 6.06 | 5.68 | 5.94 | 5.94 | 1.33% | 28,562 |
| Jan 23, 2025 | 5.97 | 5.97 | 5.62 | 5.86 | 5.86 | -1.53% | 19,413 |
| Jan 22, 2025 | 5.52 | 6.10 | 5.38 | 5.95 | 5.95 | 3.62% | 59,796 |
| Jan 21, 2025 | 5.78 | 5.96 | 5.68 | 5.74 | 5.74 | 2.87% | 64,832 |
| Jan 17, 2025 | 5.70 | 5.72 | 5.55 | 5.58 | 5.58 | 0.22% | 11,597 |
| Jan 16, 2025 | 5.55 | 5.68 | 5.50 | 5.57 | 5.57 | 0.23% | 8,199 |
| Jan 15, 2025 | 5.35 | 5.85 | 5.35 | 5.56 | 5.56 | 4.26% | 22,176 |
| Jan 14, 2025 | 5.37 | 5.48 | 5.22 | 5.33 | 5.33 | 0.62% | 24,228 |
| Jan 13, 2025 | 5.23 | 5.40 | 5.16 | 5.30 | 5.30 | -0.82% | 10,774 |
| Jan 10, 2025 | 5.32 | 5.44 | 5.31 | 5.34 | 5.34 | -3.24% | 18,736 |
| Jan 8, 2025 | 5.53 | 5.55 | 5.39 | 5.52 | 5.52 | -1.38% | 63,928 |
| Jan 7, 2025 | 5.83 | 5.83 | 5.50 | 5.60 | 5.60 | -4.28% | 24,253 |
| Jan 6, 2025 | 5.80 | 5.88 | 5.64 | 5.85 | 5.85 | 1.74% | 29,311 |
| Jan 3, 2025 | 5.73 | 5.76 | 5.66 | 5.75 | 5.75 | 3.01% | 18,163 |
| Jan 2, 2025 | 5.41 | 5.64 | 5.41 | 5.58 | 5.58 | 4.22% | 26,286 |
| Dec 31, 2024 | 5.45 | 5.46 | 5.34 | 5.35 | 5.35 | -0.63% | 3,608 |
| Dec 30, 2024 | 5.41 | 5.48 | 5.25 | 5.39 | 5.39 | -1.88% | 11,969 |
| Dec 27, 2024 | 5.63 | 5.71 | 5.47 | 5.49 | 5.49 | -4.64% | 27,875 |
| Dec 26, 2024 | 5.80 | 5.82 | 5.63 | 5.76 | 5.76 | -1.12% | 13,444 |
| Dec 24, 2024 | 5.86 | 5.89 | 5.72 | 5.82 | 5.82 | 0.09% | 63,137 |
| Dec 23, 2024 | 5.81 | 5.94 | 5.70 | 5.82 | 5.82 | -4.28% | 28,363 |
| Dec 20, 2024 | 5.90 | 6.45 | 5.84 | 6.08 | 6.08 | 2.98% | 62,562 |
| Dec 19, 2024 | 5.88 | 6.04 | 5.80 | 5.90 | 5.90 | -3.45% | 21,741 |
| Dec 18, 2024 | 6.02 | 6.27 | 6.02 | 6.11 | 6.11 | 0.16% | 9,257 |
| Dec 17, 2024 | 6.11 | 6.17 | 5.99 | 6.10 | 6.10 | -3.34% | 12,268 |
| Dec 16, 2024 | 6.51 | 6.53 | 6.17 | 6.31 | 6.31 | -2.00% | 16,915 |
| Dec 13, 2024 | 6.38 | 6.50 | 6.35 | 6.44 | 6.44 | -0.48% | 3,460 |
| Dec 12, 2024 | 6.64 | 6.65 | 6.39 | 6.47 | 6.47 | -1.21% | 11,472 |
| Dec 11, 2024 | 6.34 | 6.56 | 6.27 | 6.55 | 6.55 | 2.83% | 67,559 |
| Dec 10, 2024 | 6.49 | 6.49 | 6.37 | 6.37 | 6.37 | -3.70% | 18,248 |
| Dec 9, 2024 | 6.93 | 7.12 | 6.59 | 6.62 | 6.62 | -3.78% | 38,276 |
| Dec 6, 2024 | 6.63 | 6.90 | 6.54 | 6.88 | 6.88 | 5.32% | 28,141 |
| Dec 5, 2024 | 6.49 | 6.66 | 6.30 | 6.53 | 6.53 | -2.38% | 132,418 |
| Dec 4, 2024 | 6.75 | 6.88 | 6.61 | 6.69 | 6.69 | -1.15% | 17,169 |
| Dec 3, 2024 | 6.91 | 7.04 | 6.77 | 6.77 | 6.77 | -4.84% | 44,698 |
| Dec 2, 2024 | 7.32 | 7.32 | 7.08 | 7.11 | 7.11 | -3.15% | 74,201 |
| Nov 29, 2024 | 7.39 | 7.53 | 7.29 | 7.34 | 7.34 | -0.35% | 34,412 |