LON:0LHR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	65.25	68.20	65.25	66.64	-	-1.49%	1,254
May 12, 2026	68.12	69.06	65.39	67.65	67.65	1.67%	4,421
May 11, 2026	68.36	69.96	65.32	66.54	66.54	-2.81%	1,407
May 8, 2026	68.50	69.88	65.72	68.46	68.46	1.35%	383
May 7, 2026	67.91	69.88	66.56	67.55	67.55	-0.95%	412
May 6, 2026	68.44	69.79	67.27	68.20	68.20	0.44%	796
May 5, 2026	68.75	69.74	66.80	67.90	67.90	3.00%	1,896
May 4, 2026	64.39	66.36	62.07	65.92	65.92	3.58%	4,368
May 1, 2026	65.75	65.75	62.97	63.64	63.64	-1.09%	188
Apr 30, 2026	62.51	64.56	62.51	64.34	64.34	1.64%	460
Apr 29, 2026	63.55	65.00	63.22	63.30	63.30	-0.51%	91
Apr 28, 2026	64.74	64.80	62.97	63.63	63.63	-0.36%	235
Apr 27, 2026	64.02	64.54	62.51	63.86	63.86	0.13%	486
Apr 24, 2026	64.00	65.79	63.52	63.78	63.78	-2.21%	430
Apr 23, 2026	64.40	65.71	64.17	65.22	65.22	1.16%	1,032
Apr 22, 2026	65.75	65.75	63.89	64.47	64.47	-0.05%	303
Apr 21, 2026	63.67	66.00	63.00	64.50	64.50	0.91%	345
Apr 20, 2026	65.00	65.08	63.72	63.92	63.92	-0.91%	2,453
Apr 17, 2026	65.18	65.18	62.52	64.51	64.51	1.80%	1,948
Apr 16, 2026	63.00	64.65	60.76	63.37	63.37	-0.31%	199
Apr 15, 2026	63.88	67.00	63.57	63.57	63.57	-2.62%	2,430
Apr 14, 2026	65.75	65.88	62.97	65.28	65.28	1.15%	3,707
Apr 13, 2026	64.00	65.88	64.00	64.54	64.54	-1.25%	439
Apr 10, 2026	65.75	65.75	63.01	65.36	65.36	0.35%	1,773
Apr 9, 2026	63.00	65.16	62.97	65.13	65.13	1.32%	338
Apr 8, 2026	65.00	65.68	63.63	64.28	64.28	-0.19%	936
Apr 7, 2026	64.49	65.78	62.97	64.40	64.40	0.22%	4,782
Apr 2, 2026	64.29	64.76	62.55	64.26	64.26	-0.11%	482
Apr 1, 2026	64.07	64.74	61.57	64.33	64.33	1.15%	205
Mar 31, 2026	64.24	64.25	63.13	63.60	63.60	-0.31%	78
Mar 30, 2026	62.86	64.45	61.91	63.80	63.80	0.38%	708
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