LON:0LBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.60	15.16	14.71	15.04	15.04	1.08%	16,738
Jul 30, 2026	14.50	15.00	14.68	14.88	14.88	1.10%	21,727
Jul 29, 2026	14.60	14.90	14.49	14.72	14.72	-0.01%	13,070
Jul 28, 2026	14.50	14.84	14.55	14.72	14.72	0.27%	17,430
Jul 27, 2026	14.60	14.85	14.50	14.68	14.68	-1.08%	19,525
Jul 24, 2026	14.80	14.95	14.50	14.84	14.84	-	8,313
Jul 23, 2026	14.70	15.16	14.52	14.84	14.84	0.48%	17,006
Jul 22, 2026	14.20	14.79	14.16	14.77	14.77	3.64%	21,188
Jul 21, 2026	14.20	14.37	14.05	14.25	14.25	1.19%	27,306
Jul 20, 2026	14.30	14.41	14.00	14.08	14.08	-0.76%	8,326
Jul 17, 2026	14.20	14.28	14.01	14.19	14.19	-	18,489
Jul 16, 2026	14.60	14.70	14.16	14.19	14.19	-3.60%	17,927
Jul 15, 2026	14.50	14.73	14.49	14.72	14.72	0.76%	6,618
Jul 14, 2026	14.20	14.71	14.18	14.61	14.61	3.62%	11,612
Jul 13, 2026	14.40	14.60	14.09	14.10	14.10	-3.09%	15,704
Jul 10, 2026	14.40	14.58	14.21	14.55	14.55	2.32%	16,682
Jul 9, 2026	14.40	14.43	13.95	14.22	14.22	0.35%	30,001
Jul 8, 2026	14.90	14.79	13.98	14.17	14.17	-3.87%	45,869
Jul 7, 2026	15.05	15.19	14.70	14.74	14.74	-2.70%	15,354
Jul 6, 2026	15.15	15.30	14.95	15.15	15.15	0.66%	32,843
Jul 3, 2026	15.05	15.05	15.05	15.05	15.05	1.01%	-
Jul 2, 2026	15.05	15.26	14.85	14.90	14.90	-0.33%	9,001
Jul 1, 2026	15.05	15.17	14.80	14.95	14.95	-0.73%	60,762
Jun 30, 2026	15.15	15.22	14.88	15.06	15.06	0.59%	20,626
Jun 29, 2026	15.05	15.23	14.84	14.97	14.97	-1.24%	20,907
Jun 26, 2026	15.15	15.23	14.91	15.16	15.16	-0.20%	9,989
Jun 25, 2026	14.90	15.27	14.84	15.19	15.19	2.50%	22,384
Jun 24, 2026	15.55	15.36	14.80	14.82	14.82	-3.26%	17,292
Jun 23, 2026	15.55	15.90	15.15	15.32	15.32	-2.54%	23,611
Jun 22, 2026	15.65	15.86	15.10	15.72	15.72	1.75%	23,517
Jun 19, 2026	15.45	15.45	15.45	15.45	15.45	0.13%	-
Jun 18, 2026	15.85	15.73	15.34	15.43	15.43	-2.04%	26,113
Jun 17, 2026	15.85	16.03	15.70	15.75	15.75	-2.23%	63,230
Jun 16, 2026	16.00	16.17	15.92	16.11	16.11	-0.25%	12,512
Jun 15, 2026	15.75	16.35	15.84	16.15	16.15	3.33%	19,888
Jun 12, 2026	15.25	15.70	15.40	15.63	15.63	2.56%	24,159
Jun 11, 2026	15.15	15.30	14.82	15.24	15.24	1.87%	18,460
Jun 10, 2026	14.90	15.14	14.80	14.96	14.96	-0.27%	17,872
Jun 9, 2026	15.05	15.20	14.77	15.00	15.00	-0.33%	22,302
Jun 8, 2026	15.25	15.49	14.88	15.05	15.05	-1.59%	47,378
Jun 5, 2026	15.75	15.79	15.29	15.29	15.29	-3.09%	41,244
Jun 4, 2026	16.00	16.30	15.77	15.78	15.78	-1.99%	36,570
Jun 3, 2026	16.50	16.81	16.09	16.10	16.10	-4.39%	197,099
Jun 2, 2026	16.40	16.93	16.19	16.84	16.84	3.57%	31,942
Jun 1, 2026	16.30	16.35	15.98	16.26	16.26	-0.73%	31,119
May 29, 2026	16.50	16.65	16.32	16.38	16.38	-1.65%	28,558
May 28, 2026	16.30	16.75	16.10	16.66	16.66	1.62%	20,547
May 27, 2026	16.50	16.59	16.24	16.39	16.39	-0.06%	35,991
May 26, 2026	16.60	16.76	16.35	16.40	16.40	-0.43%	35,757
May 22, 2026	16.20	16.55	16.26	16.47	16.47	-0.42%	16,963