LON:0LME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	65.63	65.77	65.40	65.40	65.40	0.36%	683
Mar 16, 2026	64.24	65.22	64.24	65.16	65.16	1.66%	2,797
Mar 13, 2026	64.85	65.08	63.91	64.10	64.10	-1.12%	791
Mar 12, 2026	65.12	65.20	64.37	64.82	64.82	-1.04%	157
Mar 11, 2026	65.67	65.95	65.41	65.50	65.50	-2.03%	368
Mar 10, 2026	66.29	66.86	65.95	66.86	66.86	3.20%	181
Mar 9, 2026	63.76	64.88	63.76	64.79	64.79	-1.14%	1,954
Mar 6, 2026	65.35	65.53	64.48	65.53	65.53	0.36%	7,936
Mar 5, 2026	66.30	66.47	65.30	65.30	65.30	-3.02%	1,229
Mar 4, 2026	66.80	67.33	66.69	67.33	67.33	1.26%	1,146
Mar 3, 2026	66.86	66.86	64.96	66.49	66.49	-3.68%	8,701
Mar 2, 2026	68.58	69.07	68.53	69.03	69.03	-1.75%	2,155
Feb 27, 2026	70.30	70.54	70.23	70.26	70.26	0.06%	1,332
Feb 26, 2026	70.63	70.63	69.85	70.22	70.22	-0.06%	2,547
Feb 25, 2026	69.96	70.30	69.92	70.26	70.26	1.12%	1,872
Feb 24, 2026	69.11	69.56	69.08	69.48	69.48	0.41%	317
Feb 23, 2026	69.44	69.61	69.06	69.20	69.20	-0.38%	2,380
Feb 20, 2026	68.80	69.46	68.79	69.46	69.46	1.28%	5,637
Feb 19, 2026	68.44	68.68	68.33	68.58	68.58	-0.45%	5,345
Feb 18, 2026	68.76	69.08	68.72	68.89	68.89	0.26%	1,444
Feb 17, 2026	69.05	69.05	67.90	68.71	68.71	-0.12%	2,702
Feb 13, 2026	68.44	68.80	68.18	68.79	68.79	0.25%	325
Feb 12, 2026	69.33	69.35	68.36	68.62	68.62	-0.47%	9,355
Feb 11, 2026	69.02	69.06	68.50	68.95	68.95	0.58%	454
Feb 10, 2026	68.61	68.75	68.55	68.55	68.55	0.40%	6,931
Feb 9, 2026	68.00	68.28	67.73	68.28	68.28	1.57%	3,403
Feb 6, 2026	66.65	67.27	66.65	67.23	67.23	1.83%	12,206
Feb 5, 2026	66.09	66.43	65.86	66.02	66.02	-0.91%	5,431
Feb 4, 2026	67.37	67.46	66.62	66.62	66.62	0.44%	8,698
Feb 3, 2026	66.59	66.83	66.30	66.33	66.33	-	3,994
Feb 2, 2026	66.38	66.50	66.01	66.33	66.33	-0.08%	17,251
Jan 30, 2026	67.05	67.05	65.96	66.38	66.38	-0.81%	12,996
Jan 29, 2026	67.26	67.39	66.35	66.93	66.93	0.75%	7,746
Jan 28, 2026	66.89	66.89	66.43	66.43	66.43	-0.78%	6,371
Jan 27, 2026	66.75	66.99	66.75	66.95	66.95	1.12%	6,086
Jan 26, 2026	66.15	66.34	66.15	66.21	66.21	0.88%	10,404
Jan 23, 2026	65.24	65.63	65.14	65.63	65.63	0.32%	11,941
Jan 22, 2026	65.39	65.42	65.14	65.42	65.42	1.27%	16,470
Jan 21, 2026	64.60	64.82	64.46	64.60	64.60	0.42%	340
Jan 20, 2026	64.53	64.67	64.33	64.33	64.33	-1.23%	26,204
Jan 16, 2026	65.11	65.15	64.85	65.13	65.13	0.08%	29,260
Jan 15, 2026	65.11	65.13	65.01	65.08	65.08	0.66%	9,699
Jan 14, 2026	64.77	64.84	64.65	64.65	64.65	0.18%	2,182
Jan 13, 2026	64.71	64.82	64.48	64.54	64.54	-0.44%	1,168
Jan 12, 2026	64.80	64.88	64.71	64.83	64.83	0.49%	8,908
Jan 9, 2026	64.11	64.53	64.11	64.51	64.51	1.06%	1,591
Jan 8, 2026	63.70	63.86	63.70	63.83	63.83	-0.20%	1,221
Jan 7, 2026	64.10	64.10	63.87	63.96	63.96	-0.27%	10,367
Jan 6, 2026	64.06	64.19	64.00	64.13	64.13	0.34%	2,314
Jan 5, 2026	63.75	63.92	63.42	63.91	63.91	1.57%	12,417