LON:0LNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	12.33	12.48	12.06	12.41	12.41	-0.36%	76,811
Jun 22, 2026	12.42	12.65	12.27	12.45	12.45	0.24%	58,581
Jun 19, 2026	12.51	12.54	12.30	12.42	12.42	-0.56%	49,076
Jun 18, 2026	12.28	12.70	12.09	12.49	12.49	1.54%	114,767
Jun 17, 2026	12.00	12.30	11.90	12.30	12.30	2.84%	44,394
Jun 16, 2026	11.82	12.03	11.76	11.96	11.96	1.10%	81,269
Jun 15, 2026	11.71	11.96	11.62	11.83	11.83	3.95%	117,827
Jun 12, 2026	11.19	11.57	11.07	11.38	11.38	2.71%	195,230
Jun 11, 2026	10.86	11.10	10.65	11.08	11.08	2.03%	158,216
Jun 10, 2026	10.71	11.01	10.67	10.86	10.86	1.02%	22,882
Jun 9, 2026	11.11	11.31	10.73	10.75	10.75	-2.80%	38,330
Jun 8, 2026	10.75	11.14	10.67	11.06	11.06	2.03%	45,209
Jun 5, 2026	10.82	10.99	10.81	10.84	10.84	0.46%	37,125
Jun 4, 2026	10.91	11.03	10.71	10.79	10.79	-1.10%	62,861
Jun 3, 2026	10.71	10.91	10.64	10.91	10.91	1.11%	130,495
Jun 2, 2026	11.05	11.35	10.79	10.79	10.79	-2.53%	72,753
Jun 1, 2026	11.05	11.44	10.96	11.07	11.07	-2.98%	13,299
May 29, 2026	9.99	11.43	10.20	11.41	11.41	19.73%	112,711
May 28, 2026	9.60	9.75	9.30	9.53	9.53	-1.68%	1,993
May 27, 2026	9.70	9.97	9.61	9.69	9.69	-0.84%	10,163
May 26, 2026	9.70	10.10	9.71	9.78	9.78	-0.36%	85,324
May 25, 2026	9.25	9.84	9.20	9.81	9.81	6.51%	43,027
May 22, 2026	9.14	9.20	8.96	9.21	9.21	3.14%	33,077
May 21, 2026	8.69	9.19	8.56	8.93	8.93	2.29%	52,834
May 20, 2026	8.53	8.73	8.56	8.73	8.73	1.51%	2,065,936
May 19, 2026	8.79	9.10	8.55	8.60	8.60	-1.55%	18,069
May 18, 2026	8.75	8.87	8.65	8.74	8.74	-0.96%	28,147
May 15, 2026	9.15	9.18	8.81	8.82	8.82	-4.18%	15,455
May 14, 2026	9.20	9.43	9.19	9.21	9.21	0.16%	10,447
May 13, 2026	9.29	9.36	9.15	9.19	9.19	0.27%	124,035
May 12, 2026	9.55	9.52	9.16	9.17	9.17	-4.88%	7,202
May 11, 2026	9.55	9.67	9.40	9.64	9.64	2.88%	4,094
May 8, 2026	9.94	10.12	9.67	9.67	9.37	-3.25%	3,001,939
May 7, 2026	9.90	10.27	9.85	9.99	9.68	2.15%	6,714
May 6, 2026	9.56	9.84	9.56	9.78	9.48	3.55%	2,000,668
May 5, 2026	9.21	9.54	9.19	9.45	9.15	2.33%	8,162
May 4, 2026	9.44	9.46	9.23	9.23	8.94	-0.97%	11,290
Apr 30, 2026	9.02	9.34	8.93	9.32	9.03	2.59%	4,909
Apr 29, 2026	9.17	9.14	9.06	9.09	8.80	0.22%	5,319
Apr 28, 2026	9.15	9.26	9.03	9.07	8.78	-0.93%	713
Apr 27, 2026	9.35	9.35	9.15	9.15	8.87	-1.61%	9,240
Apr 24, 2026	9.50	9.72	9.25	9.30	9.01	-2.57%	1,108
Apr 23, 2026	9.45	9.61	9.43	9.55	9.25	0.42%	9,613
Apr 22, 2026	9.55	9.64	9.50	9.51	9.21	-0.21%	102,698
Apr 21, 2026	9.69	9.75	9.34	9.53	9.23	0.05%	87,241
Apr 20, 2026	9.50	9.62	9.51	9.52	9.22	-2.16%	14,701
Apr 17, 2026	9.50	9.73	9.41	9.73	9.43	2.21%	86,995