LON:0LME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	72.42	72.66	72.24	72.32	72.32	0.07%	669
Sep 21, 2026	72.21	72.27	71.96	72.27	72.27	1.43%	1,611
Sep 18, 2026	72.20	72.20	71.09	71.25	71.25	-1.07%	1,114
Sep 17, 2026	72.29	72.32	72.19	72.19	72.01	0.49%	114
Sep 16, 2026	71.93	71.97	71.79	71.84	71.66	0.38%	569
Sep 15, 2026	71.68	71.72	71.29	71.57	71.39	-0.66%	2,823
Sep 14, 2026	71.77	72.15	71.48	72.04	71.86	-1.05%	1,678
Sep 11, 2026	72.89	72.95	72.63	72.81	72.63	1.22%	1,395
Sep 10, 2026	72.23	72.53	71.93	71.93	71.75	-1.32%	474
Sep 9, 2026	73.30	73.38	72.81	72.90	72.72	-1.17%	5,254
Sep 8, 2026	73.83	73.88	73.62	73.76	73.57	0.21%	2,011
Sep 4, 2026	73.30	73.80	73.30	73.60	73.42	0.16%	1,123
Sep 3, 2026	73.18	73.48	73.00	73.48	73.30	1.29%	270
Sep 2, 2026	72.33	72.55	72.30	72.55	72.37	0.59%	2,080
Sep 1, 2026	72.69	72.70	72.12	72.12	71.94	-1.03%	11,727
Aug 31, 2026	73.28	73.30	72.78	72.87	72.69	-0.20%	753
Aug 28, 2026	73.65	73.67	73.00	73.01	72.83	-0.48%	891
Aug 27, 2026	73.47	73.52	73.20	73.36	73.18	-0.18%	641
Aug 26, 2026	73.71	73.83	73.44	73.49	73.31	-0.26%	417
Aug 25, 2026	73.56	73.70	73.49	73.69	73.50	0.91%	709
Aug 24, 2026	73.18	73.20	72.94	73.02	72.84	-0.56%	1,845
Aug 21, 2026	73.28	73.54	73.28	73.44	73.25	0.75%	487
Aug 20, 2026	73.11	73.11	72.75	72.89	72.71	0.26%	1,434
Aug 19, 2026	73.09	73.13	72.67	72.70	72.52	0.32%	1,719
Aug 18, 2026	72.96	72.98	72.43	72.47	72.29	-1.68%	5,960
Aug 17, 2026	73.70	74.02	73.63	73.71	73.53	0.27%	1,509
Aug 14, 2026	73.90	73.90	73.51	73.51	73.33	-0.15%	1,412
Aug 13, 2026	73.40	73.64	73.35	73.62	73.44	0.50%	1,357
Aug 12, 2026	73.45	73.45	73.23	73.25	73.07	0.84%	444
Aug 11, 2026	72.86	73.00	72.64	72.64	72.46	0.16%	835
Aug 10, 2026	72.59	72.66	72.48	72.53	72.35	-0.24%	7,327
Aug 7, 2026	73.10	73.10	72.63	72.70	72.52	0.76%	1,086
Aug 6, 2026	72.56	72.56	72.11	72.16	71.98	-0.50%	1,419
Aug 5, 2026	72.59	72.65	72.41	72.52	72.34	0.45%	1,029
Aug 4, 2026	71.70	72.20	71.70	72.19	72.01	1.75%	1,092
Aug 3, 2026	70.78	70.95	70.53	70.95	70.77	0.22%	5,721
Jul 31, 2026	71.00	71.04	70.13	70.79	70.62	-0.30%	112
Jul 30, 2026	70.14	71.00	70.07	71.00	70.83	2.73%	2,093
Jul 29, 2026	69.40	69.42	68.67	69.11	68.94	-1.03%	419
Jul 28, 2026	69.26	69.85	69.15	69.83	69.66	0.13%	1,128
Jul 27, 2026	70.51	70.53	69.56	69.74	69.57	-0.32%	4,043
Jul 24, 2026	69.95	69.97	69.68	69.97	69.79	0.41%	541
Jul 23, 2026	69.69	69.94	69.50	69.68	69.51	-1.34%	286
Jul 22, 2026	70.40	70.72	70.40	70.63	70.45	0.36%	2,919
Jul 21, 2026	70.04	70.39	69.88	70.38	70.20	1.23%	2,427
Jul 20, 2026	69.78	69.90	69.52	69.52	69.35	-0.39%	1,656
Jul 17, 2026	69.10	69.79	69.05	69.79	69.62	-0.39%	2,840
Jul 16, 2026	70.08	70.18	70.05	70.07	69.89	-0.51%	473
Jul 15, 2026	70.82	70.85	70.37	70.43	70.25	-0.33%	5,750
Jul 14, 2026	70.70	70.96	70.65	70.66	70.48	1.20%	1,995