LON:0LHR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	62.62	63.54	61.17	61.40	60.89	-2.23%	2,426
May 28, 2026	66.02	66.54	62.00	62.80	62.28	-5.49%	2,717
May 27, 2026	66.25	66.78	65.11	66.45	65.90	2.10%	2,179
May 26, 2026	65.18	65.90	64.17	65.08	64.54	-0.92%	855
May 22, 2026	66.99	67.40	65.64	65.69	65.14	-1.74%	558
May 21, 2026	66.40	67.01	64.11	66.85	66.29	0.56%	1,720
May 20, 2026	63.96	67.33	63.96	66.48	65.93	0.71%	70
May 19, 2026	66.65	67.49	65.90	66.01	65.46	-0.92%	1,766
May 18, 2026	65.49	67.74	65.38	66.62	66.07	0.95%	775
May 15, 2026	66.80	67.50	64.12	65.99	65.44	-1.33%	438
May 14, 2026	66.60	68.85	66.34	66.88	66.32	0.84%	1,899
May 13, 2026	65.25	68.20	65.25	66.32	65.77	-1.97%	1,412
May 12, 2026	68.12	69.06	65.39	67.65	67.09	1.67%	4,421
May 11, 2026	68.36	69.96	65.32	66.54	65.99	-2.81%	1,407
May 8, 2026	68.50	69.88	65.72	68.46	67.89	1.35%	383
May 7, 2026	67.91	69.88	66.56	67.55	66.99	-0.95%	412
May 6, 2026	68.44	69.79	67.27	68.20	67.63	0.44%	796
May 5, 2026	68.75	69.74	66.80	67.90	67.34	3.00%	1,896
May 4, 2026	64.39	66.36	62.07	65.92	65.37	3.58%	4,368
May 1, 2026	65.75	65.75	62.97	63.64	63.11	-1.09%	188
Apr 30, 2026	62.51	64.56	62.51	64.34	63.81	1.64%	460
Apr 29, 2026	63.55	65.00	63.22	63.30	62.78	-0.51%	91
Apr 28, 2026	64.74	64.80	62.97	63.63	63.10	-0.36%	235
Apr 27, 2026	64.02	64.54	62.51	63.86	63.33	0.13%	486
Apr 24, 2026	64.00	65.79	63.52	63.78	63.25	-2.21%	430
Apr 23, 2026	64.40	65.71	64.17	65.22	64.68	1.16%	1,032
Apr 22, 2026	65.75	65.75	63.89	64.47	63.93	-0.05%	303
Apr 21, 2026	63.67	66.00	63.00	64.50	63.96	0.91%	345
Apr 20, 2026	65.00	65.08	63.72	63.92	63.39	-0.91%	2,453
Apr 17, 2026	65.18	65.18	62.52	64.51	63.97	1.80%	1,948
Apr 16, 2026	63.00	64.65	60.76	63.37	62.84	-0.31%	199