LON:0LHR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	60.30	61.34	59.13	61.34	61.34	2.08%	542
Nov 9, 2026	59.15	61.01	59.15	60.09	60.09	-	751
Nov 6, 2026	60.17	60.31	58.24	60.09	60.09	0.33%	214
Nov 5, 2026	61.00	61.16	59.32	59.89	59.89	0.45%	1,580
Nov 4, 2026	57.70	59.62	57.13	59.62	59.62	4.56%	2,332
Nov 3, 2026	56.53	57.09	56.26	57.02	57.02	-0.38%	255
Nov 2, 2026	57.72	57.78	56.42	57.24	57.24	-0.24%	271
Oct 30, 2026	56.60	57.60	55.83	57.38	57.38	2.92%	1,986
Oct 29, 2026	55.02	56.10	55.02	55.75	55.75	1.13%	291
Oct 28, 2026	55.32	55.70	55.00	55.13	55.13	-0.93%	257
Oct 27, 2026	55.83	56.97	55.59	55.65	55.65	-1.07%	269
Oct 26, 2026	55.62	57.27	55.62	56.25	56.25	-0.50%	618
Oct 23, 2026	56.97	57.52	56.33	56.53	56.53	-0.95%	5,437
Oct 22, 2026	56.25	57.07	55.64	57.07	57.07	2.04%	1,099
Oct 21, 2026	55.69	55.93	54.04	55.93	55.93	1.69%	5,506
Oct 20, 2026	53.46	55.01	53.46	55.00	55.00	1.87%	444
Oct 19, 2026	54.83	56.16	53.75	53.99	53.99	-1.26%	677
Oct 16, 2026	54.04	54.91	54.00	54.68	54.68	0.48%	457
Oct 15, 2026	54.29	55.62	54.16	54.42	54.42	0.37%	473
Oct 14, 2026	54.32	54.37	53.42	54.22	54.22	0.65%	373
Oct 13, 2026	53.36	54.20	53.36	53.87	53.87	1.15%	227
Oct 12, 2026	53.00	53.86	52.90	53.26	53.26	0.87%	2,011
Oct 9, 2026	53.10	53.10	51.97	52.80	52.80	0.51%	2,423
Oct 8, 2026	52.15	52.53	51.78	52.53	52.53	1.33%	850
Oct 7, 2026	51.78	52.75	51.48	51.84	51.84	-0.38%	4,761
Oct 6, 2026	51.80	52.44	51.51	52.04	52.04	-0.36%	1,576
Oct 5, 2026	52.10	52.27	50.90	52.23	52.23	1.07%	559
Oct 2, 2026	50.75	51.68	49.97	51.68	51.68	2.94%	1,710
Oct 1, 2026	50.00	50.95	49.98	50.20	50.20	-1.45%	628
Sep 30, 2026	51.38	52.06	50.65	50.94	50.94	0.32%	187
Sep 29, 2026	51.30	51.45	50.50	50.78	50.78	-0.63%	1,159
Sep 28, 2026	51.68	51.68	50.66	51.10	51.10	0.75%	1,188
Sep 25, 2026	51.75	51.75	50.70	50.72	50.72	-0.74%	247
Sep 24, 2026	51.57	51.90	51.00	51.10	51.10	-0.10%	677
Sep 23, 2026	51.45	52.79	51.02	51.15	51.15	-1.52%	357
Sep 22, 2026	53.01	53.81	51.93	51.94	51.94	-0.73%	780
Sep 21, 2026	51.51	53.55	51.51	52.32	52.32	-1.49%	7,757
Sep 18, 2026	52.47	53.38	52.00	53.11	53.11	1.26%	4,083
Sep 17, 2026	51.61	52.76	51.61	52.45	52.45	-0.49%	155
Sep 16, 2026	52.26	53.04	52.17	52.71	52.71	-0.42%	4,303
Sep 15, 2026	51.90	53.48	51.90	52.93	52.93	-0.06%	425
Sep 14, 2026	53.05	54.24	52.03	52.96	52.96	0.93%	3,232
Sep 11, 2026	53.95	53.95	52.20	52.47	52.47	0.19%	2,460
Sep 10, 2026	52.00	52.73	51.70	52.37	52.37	0.61%	1,592
Sep 9, 2026	52.10	53.04	51.85	52.05	52.05	0.33%	5,844
Sep 8, 2026	51.42	52.39	50.82	51.88	51.88	1.18%	3,371
Sep 4, 2026	51.93	52.53	50.95	51.27	51.27	-0.79%	3,012
Sep 3, 2026	56.84	56.91	51.11	51.68	51.68	-8.53%	15,340
Sep 2, 2026	56.07	56.50	54.63	56.50	56.50	3.06%	2,277
Sep 1, 2026	54.99	55.82	54.63	54.82	54.82	0.29%	517