LON:0LCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	146.43	155.00	146.43	155.00	-	2.54%	7
Jul 13, 2026	155.00	157.35	148.12	151.16	151.16	0.03%	928
Jul 10, 2026	152.05	152.05	150.00	151.11	151.11	-0.52%	3,532
Jul 9, 2026	151.00	155.21	151.00	151.90	151.90	-0.89%	4,442
Jul 8, 2026	156.35	157.50	152.50	153.27	153.27	0.13%	1,149
Jul 7, 2026	152.37	155.59	150.56	153.07	153.07	0.78%	7,207
Jul 6, 2026	156.35	156.35	149.95	151.88	151.88	-0.89%	4,577
Jul 2, 2026	152.81	155.55	148.00	153.25	153.25	1.03%	6,757
Jul 1, 2026	150.00	153.38	149.80	151.69	151.69	-0.05%	4,982
Jun 30, 2026	155.09	155.09	149.78	151.77	151.77	-0.92%	9,613
Jun 29, 2026	153.00	161.25	150.51	153.18	153.18	-1.12%	9,058
Jun 26, 2026	155.00	158.34	153.51	154.91	154.91	-2.21%	8,608
Jun 25, 2026	166.00	167.65	158.31	158.42	158.42	-4.45%	6,173
Jun 24, 2026	166.47	169.70	163.42	165.80	165.80	0.38%	18,510
Jun 23, 2026	162.73	166.65	161.98	165.17	165.17	0.25%	14,761
Jun 22, 2026	164.86	167.73	158.10	164.76	164.76	0.40%	7,799
Jun 18, 2026	164.13	169.07	163.00	164.11	164.11	-0.80%	9,701
Jun 17, 2026	165.18	167.99	164.02	165.43	165.43	-0.86%	862
Jun 16, 2026	166.07	169.72	165.47	166.87	166.87	0.26%	9,679
Jun 15, 2026	169.27	171.00	164.50	166.44	166.44	-1.28%	2,677
Jun 12, 2026	166.90	169.99	166.90	168.59	168.59	0.61%	2,625
Jun 11, 2026	166.90	170.00	166.01	167.58	167.58	0.89%	3,284
Jun 10, 2026	164.87	166.98	159.40	166.10	166.10	1.37%	6,590
Jun 9, 2026	159.25	164.41	156.33	163.86	163.86	2.02%	6,346
Jun 8, 2026	162.00	165.00	158.01	160.61	160.61	-0.49%	5,201
Jun 5, 2026	157.90	161.74	157.60	161.40	161.40	1.82%	3,067
Jun 4, 2026	158.39	161.00	157.00	158.52	158.52	0.39%	4,270
Jun 3, 2026	152.77	157.91	148.00	157.91	157.91	2.83%	11,071
Jun 2, 2026	154.49	154.49	152.10	153.56	153.56	0.12%	5,122
Jun 1, 2026	154.30	157.14	150.00	153.38	153.38	-0.83%	2,461
May 29, 2026	154.12	156.84	153.00	154.66	154.66	-0.19%	2,437
May 28, 2026	157.95	161.43	153.99	154.95	154.95	-1.73%	9,771
May 27, 2026	159.54	160.80	156.05	157.67	157.67	-0.77%	48,487
May 26, 2026	158.59	160.90	155.00	158.89	158.89	0.82%	1,154
May 22, 2026	159.00	160.46	156.02	157.59	157.59	0.25%	702
May 21, 2026	157.62	165.59	156.53	157.20	157.20	-1.42%	4,408
May 20, 2026	151.43	160.53	148.00	159.47	159.47	5.12%	8,703
May 19, 2026	150.38	157.49	148.73	151.71	151.71	1.16%	3,622
May 18, 2026	147.88	152.15	146.85	149.97	149.97	1.65%	3,835
May 15, 2026	147.90	151.00	146.00	147.53	147.53	-0.10%	1,131
May 14, 2026	148.87	149.00	142.00	147.67	147.67	0.45%	1,254
May 13, 2026	151.00	151.00	146.37	147.49	147.01	-2.04%	577
May 12, 2026	148.88	151.59	145.19	150.57	150.08	2.10%	1,728
May 11, 2026	153.21	155.38	147.47	147.47	146.99	-4.57%	2,529
May 8, 2026	154.48	159.15	150.56	154.53	154.03	0.35%	1,149
May 7, 2026	153.20	157.50	153.00	153.99	153.48	-0.43%	11,445
May 6, 2026	154.96	158.00	153.00	154.65	154.14	-0.54%	692
May 5, 2026	155.00	157.17	153.42	155.49	154.98	0.60%	1,887
May 4, 2026	158.06	158.06	153.42	154.56	154.06	-1.21%	1,606
May 1, 2026	159.11	159.11	154.67	156.46	155.95	-0.41%	660