LON:0LCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	157.56	157.56	157.56	157.56	-	0.11%	225
Jul 31, 2026	159.57	164.53	157.24	157.38	157.38	-0.87%	1,994
Jul 30, 2026	155.98	163.00	155.98	158.76	158.76	-2.24%	2,261
Jul 29, 2026	155.98	163.20	155.98	162.39	162.39	1.74%	3,379
Jul 28, 2026	156.35	161.35	150.00	159.62	159.62	1.51%	1,044
Jul 27, 2026	154.26	157.52	150.00	157.24	157.24	1.75%	906
Jul 24, 2026	155.33	157.90	152.31	154.54	154.54	0.84%	1,491
Jul 23, 2026	156.00	157.00	152.70	153.25	153.25	-0.96%	6,589
Jul 22, 2026	156.50	157.99	150.00	154.74	154.74	0.19%	4,860
Jul 21, 2026	157.73	157.73	152.86	154.45	154.45	-0.52%	2,671
Jul 20, 2026	154.20	156.19	147.50	155.25	155.25	0.64%	708
Jul 17, 2026	160.00	160.00	154.00	154.27	154.27	-0.23%	2,434
Jul 16, 2026	150.02	155.07	150.02	154.62	154.62	2.21%	3,881
Jul 15, 2026	154.30	154.30	148.41	151.27	151.27	1.24%	9,890
Jul 14, 2026	151.99	155.00	146.43	149.41	149.41	-1.16%	3,636
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