LON:0LO3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	188.00	191.99	179.24	180.52	180.52	-3.56%	5,942
Jun 1, 2026	176.24	191.96	175.00	187.19	187.19	6.55%	7,513
May 29, 2026	166.03	177.16	165.00	175.69	175.69	6.68%	12,509
May 28, 2026	159.02	165.35	158.34	164.68	164.68	3.60%	3,286
May 27, 2026	158.43	164.62	154.69	158.96	158.96	0.16%	2,638
May 26, 2026	160.92	165.95	155.00	158.70	158.70	-0.79%	3,751
May 22, 2026	160.01	162.25	158.00	159.96	159.96	-0.14%	1,685
May 21, 2026	164.19	165.24	158.00	160.19	160.19	-1.77%	3,770
May 20, 2026	163.50	165.49	157.35	163.07	163.07	-0.34%	1,332
May 19, 2026	165.32	170.00	163.63	163.63	163.63	-0.65%	2,710
May 18, 2026	160.52	165.22	157.50	164.70	164.70	3.28%	4,033
May 15, 2026	155.50	161.23	155.50	159.47	159.47	2.01%	1,559
May 14, 2026	158.43	159.28	152.73	156.33	156.33	0.31%	575
May 13, 2026	164.26	164.26	153.96	155.85	155.85	-3.22%	1,578
May 12, 2026	160.93	163.02	158.00	161.04	161.04	1.20%	1,694
May 11, 2026	166.46	168.00	158.12	159.13	159.13	-4.08%	1,958
May 8, 2026	169.00	172.00	163.00	165.90	165.90	-2.16%	1,984
May 7, 2026	168.30	173.47	167.60	169.57	169.57	0.06%	3,977
May 6, 2026	170.88	173.34	168.51	169.47	169.47	-1.76%	2,023
May 5, 2026	171.10	173.49	167.42	172.50	172.50	0.71%	2,346
May 4, 2026	175.61	175.61	168.95	171.29	171.29	-1.43%	1,732
May 1, 2026	171.99	175.84	170.00	173.78	173.78	11.55%	3,790
Apr 30, 2026	159.00	159.63	153.00	155.78	155.78	-0.61%	1,103
Apr 29, 2026	159.00	163.18	155.37	156.74	156.73	-1.42%	549
Apr 28, 2026	161.24	164.33	159.00	159.00	159.00	-1.53%	1,017
Apr 27, 2026	162.01	164.22	158.00	161.47	161.47	1.35%	1,665
Apr 24, 2026	158.19	159.33	155.97	159.31	159.31	3.15%	1,564
Apr 23, 2026	159.50	162.50	152.49	154.44	154.44	-5.25%	1,666
Apr 22, 2026	170.80	171.00	162.98	162.99	162.99	-2.88%	3,301
Apr 21, 2026	170.43	172.43	166.51	167.83	167.83	-0.56%	6,835
Apr 20, 2026	167.31	171.50	163.00	168.78	168.78	1.47%	1,509
Apr 17, 2026	168.20	174.74	166.34	166.34	166.34	-1.14%	5,908
Apr 16, 2026	170.00	174.98	167.66	168.25	168.25	0.56%	2,742
Apr 15, 2026	159.00	167.31	158.96	167.31	167.31	6.43%	1,707
Apr 14, 2026	160.13	163.41	157.20	157.20	157.20	-0.19%	3,756
Apr 13, 2026	152.41	158.80	149.01	157.49	157.49	4.50%	1,657
Apr 10, 2026	158.20	158.43	148.70	150.71	150.71	-4.36%	3,144
Apr 9, 2026	167.74	171.63	156.57	157.58	157.58	-7.20%	1,213
Apr 8, 2026	176.00	181.00	168.83	169.80	169.80	-1.58%	2,024
Apr 7, 2026	172.80	176.50	170.00	172.52	172.52	-0.73%	609
Apr 2, 2026	170.13	178.29	169.93	173.78	173.78	0.03%	691
Apr 1, 2026	176.51	178.81	173.00	173.73	173.73	-0.78%	367
Mar 31, 2026	175.63	178.03	173.06	175.09	175.09	-0.56%	445
Mar 30, 2026	179.14	180.18	171.56	176.08	176.08	2.55%	783
Mar 27, 2026	178.84	179.45	171.70	171.70	171.70	-4.06%	13,236
Mar 26, 2026	178.00	183.07	175.25	178.97	178.97	0.79%	461
Mar 25, 2026	182.83	183.38	175.86	177.57	177.57	-1.20%	293
Mar 24, 2026	185.00	187.05	176.67	179.72	179.72	-3.82%	319
Mar 23, 2026	183.00	188.40	177.51	186.85	186.85	1.47%	558
Mar 20, 2026	189.21	189.21	181.25	184.14	184.14	-1.71%	13,871