LON:0LHR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	51.75	51.75	50.87	50.91	50.91	-0.37%	485
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
Aug 31, 2026	55.95	56.00	54.70	55.17	54.66	-0.38%	2,540
Aug 28, 2026	55.60	56.88	53.60	55.38	54.87	-0.95%	1,765
Aug 27, 2026	56.55	57.28	55.19	55.91	55.40	-2.00%	1,566
Aug 26, 2026	57.45	58.05	56.61	57.05	56.53	-0.52%	163
Aug 25, 2026	60.60	60.60	57.10	57.35	56.82	-1.15%	1,354
Aug 24, 2026	59.25	59.43	56.62	58.02	57.49	0.20%	359
Aug 21, 2026	57.32	58.80	56.33	57.90	57.37	-1.31%	2,072
Aug 20, 2026	57.32	60.60	57.32	58.67	58.13	-0.44%	2,839
Aug 19, 2026	57.32	59.94	56.00	58.93	58.39	0.63%	524
Aug 18, 2026	58.75	59.41	56.90	58.56	58.02	0.55%	361
Aug 17, 2026	58.50	59.00	56.62	58.24	57.71	0.12%	706
Aug 14, 2026	58.23	58.71	56.96	58.17	57.64	3.07%	1,796
Aug 13, 2026	56.08	58.03	55.56	56.44	55.92	0.28%	500
Aug 12, 2026	56.69	56.81	55.69	56.28	55.76	-0.51%	581
Aug 11, 2026	57.06	57.57	55.88	56.57	56.05	-1.75%	499
Aug 10, 2026	58.50	59.07	56.00	57.58	57.05	-1.45%	1,357
Aug 7, 2026	57.35	59.42	57.35	58.43	57.89	-0.65%	610
Aug 6, 2026	58.19	59.09	57.50	58.81	58.27	0.93%	556
Aug 5, 2026	59.20	59.45	57.86	58.27	57.73	-0.34%	271
Aug 4, 2026	60.77	60.81	57.99	58.47	57.93	-1.15%	6,016
Aug 3, 2026	58.33	59.84	54.76	59.15	58.61	-0.84%	6,645
Jul 31, 2026	61.77	61.77	59.61	59.65	59.10	-1.62%	540
Jul 30, 2026	62.13	62.29	59.90	60.63	60.07	-0.35%	218
Jul 29, 2026	61.63	63.04	58.50	60.84	60.28	-1.20%	245
Jul 28, 2026	60.77	63.05	60.77	61.58	61.01	0.60%	7,182
Jul 27, 2026	57.85	61.74	56.79	61.21	60.65	7.11%	3,556
Jul 24, 2026	56.41	57.34	55.00	57.15	56.63	1.60%	102
Jul 23, 2026	57.07	57.85	56.21	56.25	55.73	-1.70%	113
Jul 22, 2026	57.87	58.74	56.66	57.22	56.69	0.10%	129
Jul 21, 2026	59.25	60.14	56.61	57.16	56.64	-1.70%	82
Jul 20, 2026	58.18	58.23	57.08	58.15	57.62	1.24%	85
Jul 17, 2026	59.00	60.40	57.20	57.44	56.91	-0.98%	459