LON:0LD5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	138.00	142.52	136.06	137.65	137.64	-1.96%	7,862
Jun 2, 2026	138.80	141.46	135.00	140.39	140.39	1.39%	147
Jun 1, 2026	140.92	146.00	137.81	138.47	138.47	-3.89%	13,142
May 29, 2026	143.75	146.16	142.00	144.08	144.08	0.37%	203
May 28, 2026	137.01	143.84	135.02	143.55	143.55	2.86%	318
May 27, 2026	135.86	144.00	135.86	139.56	139.56	-0.58%	2,314
May 26, 2026	138.91	142.50	138.91	140.37	140.37	1.09%	56
May 22, 2026	135.17	141.23	135.17	138.85	138.85	-0.53%	124
May 21, 2026	138.00	140.17	134.66	139.59	139.59	3.18%	1,047
May 20, 2026	132.75	135.82	129.00	135.28	135.28	1.99%	346
May 19, 2026	134.16	134.16	129.10	132.64	132.64	0.54%	3,489
May 18, 2026	128.00	135.20	124.00	131.93	131.93	2.41%	1,497
May 15, 2026	134.00	134.00	124.90	128.83	128.83	-1.80%	795
May 14, 2026	133.24	137.50	130.84	131.19	131.19	-1.70%	16,380
May 13, 2026	131.88	135.00	129.77	133.46	133.46	1.80%	323
May 12, 2026	133.20	137.01	128.50	131.10	131.10	-2.95%	1,509
May 11, 2026	130.53	137.21	130.53	135.08	135.08	1.64%	426
May 8, 2026	133.00	139.19	131.00	132.90	132.90	0.66%	1,299
May 7, 2026	152.75	157.00	130.07	132.03	132.03	-10.49%	4,304
May 6, 2026	142.98	149.36	141.39	147.50	147.50	4.12%	7,536
May 5, 2026	141.00	143.16	138.00	141.66	141.66	1.00%	259
May 4, 2026	145.51	145.51	140.04	140.26	140.26	-2.02%	197
May 1, 2026	143.00	148.75	142.84	143.15	143.15	-0.86%	1,137
Apr 30, 2026	141.60	146.98	138.00	144.39	144.39	0.91%	185
Apr 29, 2026	144.80	148.55	141.23	143.09	143.09	-1.56%	72
Apr 28, 2026	147.18	148.19	143.56	145.36	145.36	-0.63%	114
Apr 27, 2026	141.09	147.93	141.09	146.28	146.28	-0.50%	123
Apr 24, 2026	145.00	149.14	143.80	147.02	147.02	1.28%	110
Apr 23, 2026	149.77	149.97	144.48	145.16	145.16	-1.22%	116
Apr 22, 2026	150.96	153.72	146.89	146.96	146.96	-2.60%	1,314
Apr 21, 2026	153.09	158.59	148.00	150.88	150.88	-1.86%	1,076
Apr 20, 2026	155.38	158.34	149.20	153.74	153.74	-1.27%	139
Apr 17, 2026	148.20	158.50	148.20	155.72	155.72	3.79%	1,314
Apr 16, 2026	154.84	154.84	149.14	150.04	150.04	-0.77%	147
Apr 15, 2026	149.82	153.13	148.55	151.20	151.20	-	310
Apr 14, 2026	149.00	152.93	149.00	151.20	151.20	0.75%	3,288
Apr 13, 2026	152.12	152.12	143.50	150.07	150.07	0.08%	198
Apr 10, 2026	154.48	155.00	148.97	149.96	149.96	-2.59%	203
Apr 9, 2026	146.58	154.54	143.88	153.94	153.94	1.37%	2,986
Apr 8, 2026	146.57	151.87	140.55	151.86	151.86	8.47%	3,913
Apr 7, 2026	141.01	144.27	137.48	140.00	140.00	-1.01%	98
Apr 2, 2026	144.00	145.44	134.61	141.43	141.43	-2.65%	81
Apr 1, 2026	146.21	149.47	140.00	145.27	145.27	2.88%	1,215
Mar 31, 2026	136.92	141.69	136.92	141.21	141.21	2.52%	390
Mar 30, 2026	140.00	143.47	137.70	137.74	137.74	-0.41%	3,677
Mar 27, 2026	141.41	144.50	136.32	138.31	138.31	-3.22%	149
Mar 26, 2026	149.00	149.50	142.00	142.91	142.91	-2.29%	102
Mar 25, 2026	148.48	149.25	141.23	146.26	146.26	1.92%	409
Mar 24, 2026	144.42	144.42	140.38	143.50	143.50	-1.23%	993
Mar 23, 2026	137.41	147.97	137.00	145.29	145.29	4.68%	428