LON:0LHR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	61.00	61.00	59.00	60.08	-	-0.33%	194
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
Apr 15, 2026	63.88	67.00	63.57	63.57	63.04	-2.62%	2,430
Apr 14, 2026	65.75	65.88	62.97	65.28	64.74	1.15%	3,707
Apr 13, 2026	64.00	65.88	64.00	64.54	64.00	-1.25%	439
Apr 10, 2026	65.75	65.75	63.01	65.36	64.82	0.35%	1,773
Apr 9, 2026	63.00	65.16	62.97	65.13	64.59	1.32%	338
Apr 8, 2026	65.00	65.68	63.63	64.28	63.75	-0.19%	936
Apr 7, 2026	64.49	65.78	62.97	64.40	63.87	0.22%	4,782
Apr 2, 2026	64.29	64.76	62.55	64.26	63.73	-0.11%	482
Apr 1, 2026	64.07	64.74	61.57	64.33	63.80	1.15%	205
Mar 31, 2026	64.24	64.25	63.13	63.60	63.07	-0.31%	78
Mar 30, 2026	62.86	64.45	61.91	63.80	63.27	0.38%	708
Mar 27, 2026	63.97	64.24	62.40	63.56	63.03	0.68%	2,459
Mar 26, 2026	61.00	63.46	60.56	63.13	62.61	3.14%	846
Mar 25, 2026	61.54	61.60	60.32	61.21	60.70	-	75
Mar 24, 2026	59.70	61.33	59.03	61.21	60.70	1.85%	946
Mar 23, 2026	60.00	60.10	56.57	60.10	59.60	2.63%	147
Mar 20, 2026	58.17	59.68	57.70	58.56	58.07	-1.15%	451