LON:0LO4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	96.78	97.12	94.46	95.83	95.83	1.94%	95
Jul 16, 2026	92.41	94.72	91.61	94.01	94.01	1.25%	85
Jul 15, 2026	92.85	93.19	91.88	92.85	92.85	1.06%	157
Jul 14, 2026	92.50	92.98	91.88	91.88	91.88	0.91%	16
Jul 13, 2026	91.53	91.68	90.61	91.05	91.05	1.63%	38
Jul 10, 2026	92.30	93.33	89.59	89.59	89.59	-2.66%	195
Jul 9, 2026	90.08	93.93	90.08	92.04	92.04	-0.64%	125
Jul 8, 2026	93.27	94.68	92.53	92.63	92.63	-1.14%	16
Jul 7, 2026	93.40	94.48	92.19	93.70	93.70	1.92%	499
Jul 6, 2026	93.90	93.90	90.94	91.93	91.93	-0.13%	324
Jul 2, 2026	91.05	92.33	89.05	92.05	92.05	2.17%	516
Jul 1, 2026	88.61	90.22	87.80	90.10	90.10	0.84%	12
Jun 30, 2026	89.01	89.79	87.48	89.35	89.35	1.53%	961
Jun 29, 2026	88.25	89.76	88.25	88.52	88.00	-0.77%	38
Jun 26, 2026	87.02	89.31	87.02	89.21	88.69	2.27%	978
Jun 25, 2026	86.16	87.81	86.16	87.23	86.72	0.44%	154
Jun 24, 2026	85.87	86.85	84.25	86.85	86.34	2.02%	22,841
Jun 23, 2026	83.65	85.13	82.04	85.13	84.63	2.69%	179
Jun 22, 2026	82.32	83.50	80.35	82.90	82.42	0.80%	128
Jun 18, 2026	81.50	82.24	81.12	82.24	81.76	-0.58%	30
Jun 17, 2026	82.81	84.40	82.59	82.72	82.24	-1.42%	23
Jun 16, 2026	83.50	84.33	83.25	83.91	83.42	-0.13%	17
Jun 15, 2026	85.00	85.50	83.39	84.02	83.53	-0.23%	79
Jun 12, 2026	85.50	85.50	83.45	84.21	83.72	-0.11%	51
Jun 11, 2026	85.50	85.50	84.07	84.30	83.81	0.32%	63
Jun 10, 2026	79.78	84.97	79.78	84.03	83.54	2.06%	573
Jun 9, 2026	77.77	82.61	77.77	82.33	81.85	2.82%	263
Jun 8, 2026	79.29	82.86	78.95	80.07	79.60	-2.89%	18,914
Jun 5, 2026	79.73	82.45	77.77	82.45	81.97	5.43%	1,284
Jun 4, 2026	79.73	82.26	78.00	78.20	77.74	-1.15%	778
Jun 3, 2026	81.41	81.57	79.10	79.11	78.65	-1.75%	393
Jun 2, 2026	83.35	83.76	79.88	80.53	80.05	-1.79%	666
Jun 1, 2026	86.98	86.98	81.99	81.99	81.51	-2.31%	1,454
May 29, 2026	86.00	89.35	83.11	83.93	83.44	-3.47%	4,036
May 28, 2026	88.65	89.25	86.95	86.95	86.44	-1.70%	272
May 27, 2026	90.00	90.00	85.65	88.45	87.93	0.73%	698
May 26, 2026	88.00	92.50	85.66	87.81	87.30	-0.49%	234
May 22, 2026	89.50	89.50	87.00	88.24	87.72	0.80%	311
May 21, 2026	90.20	92.00	87.54	87.54	87.03	-0.86%	55
May 20, 2026	88.36	89.53	84.10	88.30	87.78	0.08%	3,326
May 19, 2026	90.17	90.42	87.00	88.23	87.71	1.19%	426
May 18, 2026	87.09	88.68	84.95	87.19	86.68	-1.13%	427
May 15, 2026	92.00	92.00	87.90	88.19	87.67	-2.40%	216
May 14, 2026	90.00	91.15	89.50	90.36	89.83	0.44%	417
May 13, 2026	88.53	91.71	85.76	89.96	89.43	1.53%	193
May 12, 2026	90.41	90.41	85.00	88.60	88.08	1.54%	255
May 11, 2026	87.53	88.61	86.67	87.26	86.75	-0.52%	166
May 8, 2026	89.41	89.41	83.88	87.72	87.21	1.67%	130
May 7, 2026	89.33	89.33	85.00	86.28	85.78	-0.72%	736
May 6, 2026	86.77	89.55	84.83	86.91	86.40	-0.26%	8,067