LON:0LMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	89.48	89.50	88.91	89.29	89.29	0.16%	1,389
Sep 21, 2026	89.39	89.40	88.91	89.15	89.15	1.19%	192
Sep 18, 2026	88.49	88.61	88.10	88.10	88.10	-1.51%	2
Sep 17, 2026	89.62	89.70	89.49	89.68	89.45	0.61%	750
Sep 16, 2026	89.33	89.47	89.13	89.13	88.91	0.37%	78
Sep 15, 2026	88.90	89.07	88.80	88.80	88.58	-0.75%	443
Sep 14, 2026	89.30	89.97	88.65	89.48	89.25	-0.61%	723
Sep 11, 2026	90.31	90.50	90.02	90.02	89.80	0.48%	239
Sep 10, 2026	89.75	89.90	89.59	89.59	89.37	-0.87%	12,570
Sep 9, 2026	90.99	90.99	90.20	90.38	90.16	-1.21%	5,543
Sep 8, 2026	91.75	91.75	91.43	91.49	91.26	-0.27%	632
Sep 4, 2026	91.42	91.74	91.37	91.74	91.51	-0.03%	2,005
Sep 3, 2026	91.60	91.89	91.28	91.77	91.54	0.99%	1,296
Sep 2, 2026	90.96	91.00	90.80	90.87	90.64	0.13%	72
Sep 1, 2026	91.28	91.41	90.75	90.75	90.52	-0.90%	19,206
Aug 31, 2026	92.28	92.29	91.44	91.57	91.34	-0.43%	2,090
Aug 28, 2026	92.39	92.66	91.88	91.97	91.74	-0.27%	5,751
Aug 27, 2026	92.80	92.80	92.00	92.22	91.99	-0.53%	1,973
Aug 26, 2026	93.20	93.20	92.66	92.71	92.48	-0.28%	9
Aug 25, 2026	92.95	93.08	92.87	92.97	92.74	0.33%	1,211
Aug 24, 2026	92.62	92.74	92.53	92.67	92.44	0.02%	4,119
Aug 21, 2026	92.50	92.69	92.50	92.65	92.42	0.75%	581
Aug 20, 2026	92.48	92.48	91.96	91.96	91.73	-0.13%	183
Aug 19, 2026	91.54	92.33	91.54	92.08	91.85	0.28%	7,386
Aug 18, 2026	91.85	91.85	91.78	91.82	91.59	-0.24%	31
Aug 17, 2026	92.53	92.53	92.05	92.05	91.82	-0.30%	1,085
Aug 14, 2026	92.51	92.57	92.33	92.33	92.10	-0.04%	627
Aug 13, 2026	92.33	92.49	92.20	92.36	92.13	0.05%	748
Aug 12, 2026	92.57	92.65	92.31	92.31	92.08	-0.05%	46
Aug 11, 2026	92.50	92.77	92.36	92.36	92.13	0.04%	1,169
Aug 10, 2026	92.45	92.50	92.24	92.32	92.09	-0.18%	27,873
Aug 7, 2026	92.50	92.99	92.41	92.49	92.26	0.66%	4,406
Aug 6, 2026	92.22	92.22	91.88	91.88	91.65	-0.04%	897
Aug 5, 2026	92.04	92.22	91.80	91.92	91.69	0.11%	96
Aug 4, 2026	91.60	91.81	91.57	91.81	91.58	1.01%	264
Aug 3, 2026	91.03	91.03	90.71	90.89	90.66	0.24%	2,996
Jul 31, 2026	91.01	91.01	90.08	90.67	90.45	-0.09%	718
Jul 30, 2026	90.00	90.75	90.00	90.75	90.52	2.08%	8,136
Jul 29, 2026	88.94	89.01	88.61	88.90	88.68	-0.44%	28
Jul 28, 2026	88.55	89.29	88.55	89.29	89.07	0.78%	156
Jul 27, 2026	89.18	89.34	88.60	88.60	88.38	0.26%	228
Jul 24, 2026	88.43	88.56	88.30	88.37	88.15	0.57%	2,540
Jul 23, 2026	88.55	88.55	87.66	87.87	87.65	-1.51%	13,063
Jul 22, 2026	88.91	89.44	88.91	89.21	88.99	0.47%	10,104
Jul 21, 2026	88.50	88.79	88.00	88.79	88.57	1.02%	1,209
Jul 20, 2026	88.77	88.77	87.90	87.90	87.68	-0.82%	6,578
Jul 17, 2026	88.32	88.73	88.13	88.62	88.40	-0.09%	359
Jul 16, 2026	88.64	88.78	88.47	88.70	88.48	-0.10%	547
Jul 15, 2026	88.68	88.87	88.61	88.78	88.56	0.43%	36
Jul 14, 2026	88.60	88.78	88.40	88.40	88.18	0.58%	2,607