LON:0LNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	11.62	11.86	11.55	11.69	11.69	0.95%	24,942
Aug 31, 2026	11.64	11.65	11.39	11.58	11.58	-0.34%	26,732
Aug 28, 2026	11.51	11.69	11.47	11.62	11.62	1.66%	12,115
Aug 27, 2026	11.54	11.60	11.40	11.43	11.43	-0.26%	16,496
Aug 26, 2026	11.48	11.64	11.44	11.46	11.46	-0.26%	5,525
Aug 25, 2026	11.44	11.68	11.41	11.49	11.49	0.61%	13,214
Aug 24, 2026	11.49	11.58	11.36	11.42	11.42	-1.47%	34,620
Aug 21, 2026	11.51	11.79	11.54	11.59	11.59	-0.17%	29,924
Aug 20, 2026	11.54	11.73	11.51	11.61	11.61	-0.04%	25,400
Aug 19, 2026	11.71	11.84	11.55	11.62	11.62	-1.23%	26,491
Aug 18, 2026	11.66	11.86	11.73	11.76	11.76	-1.05%	32,542
Aug 17, 2026	12.00	12.20	11.86	11.89	11.89	-1.21%	72,276
Aug 14, 2026	11.91	12.08	11.88	12.03	12.03	0.59%	49,285
Aug 13, 2026	11.77	12.14	11.83	11.96	11.96	1.18%	49,205
Aug 12, 2026	11.79	12.00	11.77	11.82	11.82	0.77%	324,114
Aug 11, 2026	11.55	11.81	11.52	11.73	11.73	0.95%	55,604
Aug 10, 2026	11.64	11.72	11.53	11.62	11.62	1.66%	39,759
Aug 7, 2026	11.64	11.71	11.43	11.43	11.43	-2.06%	20,409
Aug 6, 2026	11.81	11.86	11.60	11.67	11.67	-1.64%	30,608
Aug 5, 2026	11.71	12.07	11.70	11.87	11.87	2.02%	100,543
Aug 4, 2026	11.65	11.73	11.55	11.63	11.63	0.26%	46,585
Aug 3, 2026	11.62	11.88	11.32	11.60	11.60	-0.34%	80,027
Jul 31, 2026	11.46	11.82	11.45	11.64	11.64	1.66%	42,032
Jul 30, 2026	11.00	11.78	10.72	11.45	11.45	8.07%	316,302
Jul 29, 2026	10.55	10.66	10.47	10.60	10.60	0.33%	34,691
Jul 28, 2026	10.80	10.84	10.47	10.56	10.56	-2.67%	39,867
Jul 27, 2026	11.15	11.15	10.85	10.85	10.85	-1.41%	317,328
Jul 24, 2026	11.26	11.57	10.92	11.01	11.01	-1.83%	54,757
Jul 23, 2026	11.46	11.47	11.20	11.21	11.21	-2.01%	209,817
Jul 22, 2026	11.55	11.60	11.38	11.44	11.44	-1.97%	27,403
Jul 21, 2026	11.48	11.74	11.54	11.67	11.67	2.14%	36,845
Jul 20, 2026	11.15	11.66	11.23	11.43	11.43	1.20%	40,281
Jul 17, 2026	11.55	11.50	11.12	11.29	11.29	-1.83%	31,060
Jul 16, 2026	11.51	11.61	11.24	11.50	11.50	0.17%	29,767
Jul 15, 2026	11.40	11.57	11.40	11.48	11.48	0.17%	15,507
Jul 14, 2026	11.56	11.56	11.35	11.46	11.46	-0.69%	30,415
Jul 13, 2026	11.87	11.79	11.54	11.54	11.54	-2.78%	44,396
Jul 10, 2026	12.29	12.35	11.76	11.87	11.87	-3.42%	98,779
Jul 9, 2026	11.91	12.51	11.98	12.29	12.29	4.68%	41,253
Jul 8, 2026	12.08	12.13	11.48	11.74	11.74	-3.14%	97,614
Jul 7, 2026	12.46	12.45	12.05	12.12	12.12	-3.73%	64,660
Jul 6, 2026	12.52	12.60	12.12	12.59	12.59	0.28%	63,926
Jul 3, 2026	12.11	12.56	11.76	12.56	12.56	4.93%	178,139
Jul 2, 2026	12.16	12.37	11.93	11.97	11.97	-1.93%	50,527
Jul 1, 2026	12.31	12.29	12.00	12.20	12.20	-0.57%	29,786
Jun 30, 2026	12.47	12.54	12.22	12.27	12.27	-0.81%	21,999
Jun 29, 2026	12.55	12.70	12.28	12.37	12.37	-1.67%	61,766
Jun 26, 2026	12.60	12.79	12.54	12.58	12.58	-0.94%	37,063
Jun 25, 2026	12.23	12.92	12.41	12.70	12.70	2.75%	95,337
Jun 24, 2026	12.31	12.39	12.09	12.36	12.36	-0.36%	70,743