LON:0LHR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	57.06	57.57	55.88	56.57	56.57	-1.75%	499
Aug 10, 2026	58.50	59.07	56.00	57.58	57.58	-1.45%	1,357
Aug 7, 2026	57.35	59.42	57.35	58.43	58.43	-0.65%	610
Aug 6, 2026	58.19	59.09	57.50	58.81	58.81	0.93%	556
Aug 5, 2026	59.20	59.45	57.86	58.27	58.27	-0.34%	271
Aug 4, 2026	60.77	60.81	57.99	58.47	58.47	-1.15%	6,016
Aug 3, 2026	58.33	59.84	54.76	59.15	59.15	-0.84%	6,645
Jul 31, 2026	61.77	61.77	59.61	59.65	59.65	-1.62%	540
Jul 30, 2026	62.13	62.29	59.90	60.63	60.63	-0.35%	218
Jul 29, 2026	61.63	63.04	58.50	60.84	60.84	-1.20%	245
Jul 28, 2026	60.77	63.05	60.77	61.58	61.58	0.60%	7,182
Jul 27, 2026	57.85	61.74	56.79	61.21	61.21	7.11%	3,556
Jul 24, 2026	56.41	57.34	55.00	57.15	57.15	1.60%	102
Jul 23, 2026	57.07	57.85	56.21	56.25	56.25	-1.70%	113
Jul 22, 2026	57.87	58.74	56.66	57.22	57.22	0.10%	129
Jul 21, 2026	59.25	60.14	56.61	57.16	57.16	-1.70%	82
Jul 20, 2026	58.18	58.23	57.08	58.15	58.15	1.24%	85
Jul 17, 2026	59.00	60.40	57.20	57.44	57.44	-0.98%	459
Jul 16, 2026	57.47	59.80	56.90	58.01	58.01	0.94%	146
Jul 15, 2026	58.54	58.54	57.08	57.47	57.47	-0.16%	424
Jul 14, 2026	58.92	58.92	56.96	57.56	57.56	-0.57%	674
Jul 13, 2026	58.56	59.79	56.97	57.89	57.89	0.61%	200
Jul 10, 2026	58.68	59.52	56.97	57.54	57.54	-0.62%	176
Jul 9, 2026	59.40	59.40	57.50	57.90	57.90	-1.40%	770
Jul 8, 2026	59.19	61.21	58.50	58.72	58.72	-0.27%	115
Jul 7, 2026	59.37	60.04	58.00	58.88	58.88	0.46%	1,005
Jul 6, 2026	58.90	60.30	56.96	58.61	58.61	0.03%	447
Jul 2, 2026	58.76	59.43	57.40	58.59	58.59	0.69%	107
Jul 1, 2026	56.96	59.23	56.96	58.19	58.19	1.66%	553
Jun 30, 2026	58.65	59.43	56.60	57.24	57.24	-2.42%	2,001
Jun 29, 2026	58.55	59.43	57.94	58.66	58.66	-0.53%	651
Jun 26, 2026	57.84	58.97	57.58	58.97	58.97	2.59%	454
Jun 25, 2026	57.07	58.36	57.00	57.48	57.48	-1.34%	180
Jun 24, 2026	55.69	58.26	55.69	58.26	58.26	2.32%	411
Jun 23, 2026	55.90	56.96	55.71	56.94	56.94	2.08%	3,030
Jun 22, 2026	55.46	56.50	54.11	55.78	55.78	0.72%	489
Jun 18, 2026	55.85	57.48	55.28	55.38	55.38	-1.60%	488
Jun 17, 2026	56.80	57.24	56.25	56.28	56.28	-1.54%	132
Jun 16, 2026	57.31	58.03	56.73	57.16	57.16	-0.05%	374
Jun 15, 2026	57.39	57.46	56.01	57.19	57.19	-0.02%	781
Jun 12, 2026	56.17	57.79	54.11	57.20	57.20	2.00%	1,680
Jun 11, 2026	56.12	57.42	55.50	56.08	56.08	0.18%	1,207
Jun 10, 2026	56.47	57.56	55.75	55.98	55.98	-1.34%	930
Jun 9, 2026	58.11	58.11	56.48	56.74	56.74	-0.77%	533
Jun 8, 2026	59.56	60.43	57.08	57.18	57.18	-3.08%	1,049
Jun 5, 2026	57.54	59.08	56.25	59.00	59.00	3.27%	740
Jun 4, 2026	58.05	58.10	55.76	57.13	57.13	-3.65%	930
Jun 3, 2026	59.51	60.69	59.18	59.30	59.30	-1.40%	629
Jun 2, 2026	61.00	61.00	59.00	60.14	60.14	-0.23%	705
Jun 1, 2026	60.65	62.58	59.38	60.28	60.28	-1.00%	20,869