LON:0LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	27.47	27.59	27.06	27.22	27.22	-0.29%	397,655
Nov 9, 2026	27.19	27.44	27.11	27.30	27.30	-0.11%	23,078
Nov 6, 2026	27.07	27.55	26.57	27.33	27.33	-0.65%	784,960
Nov 5, 2026	27.57	28.02	27.32	27.51	27.51	0.47%	551,725
Nov 4, 2026	25.52	27.47	25.25	27.38	27.38	6.54%	108,206
Nov 3, 2026	26.25	26.29	25.28	25.70	25.70	4.81%	712,548
Nov 2, 2026	23.99	24.53	23.97	24.52	24.52	1.16%	137,723
Oct 30, 2026	24.40	24.58	24.24	24.24	24.24	-0.16%	33,167
Oct 29, 2026	24.19	24.51	24.15	24.28	24.28	0.17%	165,302
Oct 28, 2026	23.77	24.48	23.72	24.24	24.24	1.93%	97,898
Oct 27, 2026	23.76	23.92	23.63	23.78	23.78	-0.67%	1,052,492
Oct 26, 2026	24.00	24.16	23.91	23.94	23.94	-0.58%	14,382
Oct 23, 2026	24.00	24.08	23.51	24.08	24.08	0.75%	60,268
Oct 22, 2026	23.40	23.97	23.31	23.90	23.90	2.09%	96,633
Oct 21, 2026	23.11	23.45	22.90	23.41	23.41	1.25%	71,627
Oct 20, 2026	22.95	23.16	22.92	23.12	23.12	0.92%	1,377,255
Oct 19, 2026	23.03	23.06	22.70	22.91	22.91	-1.08%	63,510
Oct 16, 2026	22.73	23.17	22.67	23.16	23.16	1.94%	30,271
Oct 15, 2026	22.54	22.89	22.40	22.72	22.72	1.20%	370,382
Oct 14, 2026	22.32	22.51	22.25	22.45	22.45	1.04%	58,151
Oct 13, 2026	22.34	22.54	22.02	22.22	22.22	0.18%	536,393
Oct 12, 2026	21.78	22.18	21.61	22.18	22.18	1.84%	53,256
Oct 9, 2026	21.84	22.04	21.65	21.78	21.78	1.40%	1,253,471
Oct 8, 2026	21.39	21.65	21.26	21.48	21.48	-0.23%	459,208
Oct 7, 2026	21.61	21.83	21.53	21.53	21.53	-0.16%	108,802
Oct 6, 2026	21.44	21.81	21.01	21.57	21.57	1.72%	974,151
Oct 5, 2026	21.24	21.34	21.13	21.20	21.20	0.14%	654,700
Oct 2, 2026	21.13	21.38	21.12	21.17	21.17	-0.05%	5,845
Oct 1, 2026	21.53	21.61	21.14	21.18	21.18	-2.33%	2,105,090
Sep 30, 2026	21.80	21.89	21.52	21.69	21.69	-0.05%	363,362
Sep 29, 2026	22.06	22.10	21.69	21.70	21.70	-1.25%	125,146
Sep 28, 2026	21.97	22.31	21.90	21.97	21.97	0.58%	141,194
Sep 25, 2026	21.63	21.85	21.54	21.84	21.84	1.78%	92,785
Sep 24, 2026	21.56	21.77	21.46	21.46	21.46	-0.79%	311,570
Sep 23, 2026	21.82	21.90	21.63	21.63	21.63	-1.01%	620,445
Sep 22, 2026	21.85	21.91	21.65	21.85	21.85	0.55%	14,189
Sep 21, 2026	21.54	21.76	21.53	21.73	21.73	0.60%	1,134,237
Sep 18, 2026	21.66	21.68	21.37	21.60	21.60	0.35%	265,036
Sep 17, 2026	21.79	21.80	21.45	21.53	21.53	-0.90%	155,359
Sep 16, 2026	21.60	21.80	21.17	21.72	21.72	0.70%	3,136,189
Sep 15, 2026	21.71	22.00	21.49	21.57	21.57	-0.42%	7,033
Sep 14, 2026	21.31	21.83	21.21	21.66	21.66	2.46%	85,400
Sep 11, 2026	21.43	21.55	21.14	21.14	21.14	-0.89%	573,623
Sep 10, 2026	21.59	21.67	21.20	21.33	21.33	-1.57%	40,183
Sep 9, 2026	21.80	21.88	21.49	21.67	21.67	-0.80%	43,389
Sep 8, 2026	22.09	22.30	21.84	21.85	21.85	-1.11%	24,415
Sep 7, 2026	22.29	22.27	21.94	22.09	22.09	-1.16%	29,124
Sep 4, 2026	22.51	22.57	22.30	22.35	22.35	0.22%	655,839
Sep 3, 2026	22.75	22.82	22.00	22.30	22.30	-2.45%	387,787
Sep 2, 2026	22.91	23.16	22.72	22.86	22.86	-0.48%	31,214