LON:0LCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	142.90	144.20	139.51	140.73	-	-0.40%	2,646
Aug 20, 2026	145.47	146.30	140.27	141.29	141.29	-3.27%	5,409
Aug 19, 2026	152.21	154.88	141.11	146.07	146.07	-3.82%	9,966
Aug 18, 2026	152.78	153.99	151.01	151.87	151.87	0.38%	5,187
Aug 17, 2026	153.55	157.00	150.31	151.29	151.29	-0.72%	1,487
Aug 14, 2026	157.13	158.00	152.18	152.38	152.38	-0.36%	2,646
Aug 13, 2026	152.50	158.00	151.49	152.93	152.93	0.27%	1,542
Aug 12, 2026	157.97	157.97	152.00	153.00	152.52	-2.10%	2,588
Aug 11, 2026	159.87	162.13	156.00	156.28	155.79	-2.36%	2,766
Aug 10, 2026	162.46	163.75	157.99	160.05	159.55	-0.96%	995
Aug 7, 2026	163.00	168.82	157.99	161.60	161.10	0.40%	1,036
Aug 6, 2026	157.05	161.87	157.05	160.96	160.46	1.10%	4,128
Aug 5, 2026	157.00	162.00	153.55	159.21	158.72	0.76%	2,191
Aug 4, 2026	155.88	160.25	155.09	158.01	157.52	1.25%	4,221
Aug 3, 2026	157.00	162.90	155.73	156.06	155.57	-0.84%	630
Jul 31, 2026	159.57	164.53	157.24	157.38	156.89	-0.87%	1,994
Jul 30, 2026	155.98	163.00	155.98	158.76	158.27	-2.24%	2,261
Jul 29, 2026	155.98	163.20	155.98	162.39	161.89	1.74%	3,379
Jul 28, 2026	156.35	161.35	150.00	159.62	159.12	1.51%	1,044
Jul 27, 2026	154.26	157.52	150.00	157.24	156.75	1.75%	906
Jul 24, 2026	155.33	157.90	152.31	154.54	154.06	0.84%	1,491
Jul 23, 2026	156.00	157.00	152.70	153.25	152.77	-0.96%	6,589
Jul 22, 2026	156.50	157.99	150.00	154.74	154.26	0.19%	4,860
Jul 21, 2026	157.73	157.73	152.86	154.45	153.97	-0.52%	2,671
Jul 20, 2026	154.20	156.19	147.50	155.25	154.77	0.64%	708
Jul 17, 2026	160.00	160.00	154.00	154.27	153.79	-0.23%	2,434
Jul 16, 2026	150.02	155.07	150.02	154.62	154.14	2.21%	3,881
Jul 15, 2026	154.30	154.30	148.41	151.27	150.80	1.24%	9,890
Jul 14, 2026	151.99	155.00	146.43	149.41	148.95	-1.16%	3,636
Jul 13, 2026	155.00	157.35	148.12	151.16	150.69	0.03%	928
Jul 10, 2026	152.05	152.05	150.00	151.11	150.64	-0.52%	3,532
Jul 9, 2026	151.00	155.21	151.00	151.90	151.43	-0.89%	4,442
Jul 8, 2026	156.35	157.50	152.50	153.27	152.79	0.13%	1,149
Jul 7, 2026	152.37	155.59	150.56	153.07	152.59	0.78%	7,207
Jul 6, 2026	156.35	156.35	149.95	151.88	151.41	-0.89%	4,577
Jul 2, 2026	152.81	155.55	148.00	153.25	152.77	1.03%	6,757
Jul 1, 2026	150.00	153.38	149.80	151.69	151.22	-0.05%	4,982
Jun 30, 2026	155.09	155.09	149.78	151.77	151.30	-0.92%	9,613
Jun 29, 2026	153.00	161.25	150.51	153.18	152.70	-1.12%	9,058
Jun 26, 2026	155.00	158.34	153.51	154.91	154.43	-2.21%	8,608
Jun 25, 2026	166.00	167.65	158.31	158.42	157.93	-4.45%	6,173
Jun 24, 2026	166.47	169.70	163.42	165.80	165.28	0.38%	18,510
Jun 23, 2026	162.73	166.65	161.98	165.17	164.66	0.25%	14,761
Jun 22, 2026	164.86	167.73	158.10	164.76	164.25	0.40%	7,799
Jun 18, 2026	164.13	169.07	163.00	164.11	163.60	-0.80%	9,701
Jun 17, 2026	165.18	167.99	164.02	165.43	164.92	-0.86%	862
Jun 16, 2026	166.07	169.72	165.47	166.87	166.35	0.26%	9,679
Jun 15, 2026	169.27	171.00	164.50	166.44	165.92	-1.28%	2,677
Jun 12, 2026	166.90	169.99	166.90	168.59	168.07	0.61%	2,625
Jun 11, 2026	166.90	170.00	166.01	167.58	167.05	0.89%	3,284