LON:0LHR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	63.97	64.24	62.40	63.56	63.56	0.68%	2,459
Mar 26, 2026	61.00	63.46	60.56	63.13	63.13	3.14%	846
Mar 25, 2026	61.54	61.60	60.32	61.21	61.21	-	75
Mar 24, 2026	59.70	61.33	59.03	61.21	61.21	1.85%	946
Mar 23, 2026	60.00	60.10	56.57	60.10	60.10	2.63%	147
Mar 20, 2026	58.17	59.68	57.70	58.56	58.56	-1.15%	451
Mar 19, 2026	60.00	62.24	59.00	59.24	59.24	-3.42%	893
Mar 18, 2026	63.63	63.63	60.62	61.34	61.34	-1.60%	392
Mar 17, 2026	62.00	62.73	61.81	62.34	62.34	0.82%	90
Mar 16, 2026	60.32	62.06	58.00	61.83	61.83	2.33%	763
Mar 13, 2026	61.07	61.34	60.40	60.42	60.42	-1.05%	1,091
Mar 12, 2026	59.81	61.06	59.01	61.06	61.06	2.16%	648
Mar 11, 2026	61.00	61.00	59.41	59.77	59.77	-1.68%	54
Mar 10, 2026	61.79	61.87	60.48	60.79	60.79	-0.18%	431
Mar 9, 2026	61.50	63.05	59.89	60.90	60.90	-0.62%	1,235
Mar 6, 2026	62.58	62.90	60.98	61.28	61.28	-1.28%	140
Mar 5, 2026	62.10	63.04	61.88	62.07	62.07	-1.26%	502
Mar 4, 2026	61.40	63.68	61.40	62.86	62.86	-2.42%	540
Mar 3, 2026	63.27	64.47	63.03	64.42	64.42	0.19%	2,132
Mar 2, 2026	64.47	65.11	63.27	64.30	64.30	-0.56%	1,303
Feb 27, 2026	62.49	64.79	62.49	64.66	64.66	1.92%	569
Feb 26, 2026	62.50	63.44	61.50	63.44	62.93	2.42%	396
Feb 25, 2026	64.09	64.09	61.81	61.94	61.44	-1.90%	1,855
Feb 24, 2026	62.75	64.00	62.15	63.14	62.63	-0.02%	1,837
Feb 23, 2026	63.99	64.25	62.77	63.16	62.64	-1.54%	1,084
Feb 20, 2026	64.01	65.08	63.88	64.14	63.62	-0.17%	345
Feb 19, 2026	64.34	64.40	62.90	64.25	63.73	0.59%	349
Feb 18, 2026	64.51	64.51	62.00	63.87	63.35	1.41%	405
Feb 17, 2026	63.95	65.18	62.21	62.98	62.47	-1.56%	1,181
Feb 13, 2026	63.31	64.10	62.87	63.98	63.46	0.06%	2,234
Feb 12, 2026	65.00	65.37	63.50	63.94	63.42	-1.05%	1,102
Feb 11, 2026	64.96	65.69	64.40	64.62	64.09	0.17%	537
Feb 10, 2026	65.66	66.00	64.34	64.51	63.99	-1.01%	412
Feb 9, 2026	65.20	66.48	63.93	65.17	64.64	0.51%	645
Feb 6, 2026	63.20	66.40	63.20	64.84	64.31	0.03%	2,848
Feb 5, 2026	65.05	66.30	64.75	64.82	64.29	-0.49%	165
Feb 4, 2026	63.49	65.96	63.49	65.14	64.61	1.34%	768
Feb 3, 2026	63.68	66.25	63.31	64.28	63.76	-1.74%	769
Feb 2, 2026	66.50	68.87	62.99	65.42	64.89	-0.56%	1,509
Jan 30, 2026	65.99	65.99	64.66	65.79	65.26	0.75%	547
Jan 29, 2026	63.99	65.97	63.63	65.30	64.77	0.45%	81,316
Jan 28, 2026	65.82	65.91	64.70	65.01	64.48	-0.02%	3,974
Jan 27, 2026	63.60	65.02	63.45	65.02	64.49	2.43%	1,312
Jan 26, 2026	61.90	63.48	61.77	63.48	62.97	3.51%	517
Jan 23, 2026	61.07	61.81	60.00	61.33	60.83	1.27%	303
Jan 22, 2026	59.88	60.56	59.20	60.56	60.07	0.20%	80
Jan 21, 2026	61.18	61.43	60.01	60.44	59.95	-0.82%	624
Jan 20, 2026	59.85	61.22	59.57	60.94	60.45	1.92%	539
Jan 16, 2026	60.56	60.99	59.60	59.79	59.31	-1.39%	915
Jan 15, 2026	60.25	60.64	59.85	60.64	60.14	0.26%	240