LON:0LO4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	79.29	82.43	79.29	82.43	-	-0.02%	10
Jun 5, 2026	79.73	82.45	77.77	82.45	82.45	5.43%	1,284
Jun 4, 2026	79.73	82.26	78.00	78.20	78.20	-1.15%	778
Jun 3, 2026	81.41	81.57	79.10	79.11	79.11	-1.75%	393
Jun 2, 2026	83.35	83.76	79.88	80.53	80.53	-1.79%	666
Jun 1, 2026	86.98	86.98	81.99	81.99	81.99	-2.31%	1,454
May 29, 2026	86.00	89.35	83.11	83.93	83.93	-3.47%	4,036
May 28, 2026	88.65	89.25	86.95	86.95	86.95	-1.70%	272
May 27, 2026	90.00	90.00	85.65	88.45	88.45	0.73%	698
May 26, 2026	88.00	92.50	85.66	87.81	87.81	-0.49%	234
May 22, 2026	89.50	89.50	87.00	88.24	88.24	0.80%	311
May 21, 2026	90.20	92.00	87.54	87.54	87.54	-0.86%	55
May 20, 2026	88.36	89.53	84.10	88.30	88.30	0.08%	3,326
May 19, 2026	90.17	90.42	87.00	88.23	88.23	1.19%	426
May 18, 2026	87.09	88.68	84.95	87.19	87.19	-1.13%	427
May 15, 2026	92.00	92.00	87.90	88.19	88.19	-2.40%	216
May 14, 2026	90.00	91.15	89.50	90.36	90.36	0.44%	417
May 13, 2026	88.53	91.71	85.76	89.96	89.96	1.53%	193
May 12, 2026	90.41	90.41	85.00	88.60	88.60	1.54%	255
May 11, 2026	87.53	88.61	86.67	87.26	87.26	-0.52%	166
May 8, 2026	89.41	89.41	83.88	87.72	87.72	1.67%	130
May 7, 2026	89.33	89.33	85.00	86.28	86.28	-0.72%	736
May 6, 2026	86.77	89.55	84.83	86.91	86.91	-0.26%	8,067
May 5, 2026	87.36	89.00	86.05	87.14	87.14	-0.89%	1,279
May 4, 2026	88.05	88.48	87.25	87.92	87.92	0.06%	862
May 1, 2026	87.84	88.21	87.52	87.87	87.87	-0.33%	322
Apr 30, 2026	89.70	89.70	85.11	88.16	88.16	0.79%	166
Apr 29, 2026	88.42	88.57	86.72	87.47	87.47	0.63%	1,414
Apr 28, 2026	87.07	87.80	85.33	86.92	86.92	2.29%	323
Apr 27, 2026	80.90	86.15	80.90	84.97	84.97	1.25%	1,383
Apr 24, 2026	83.61	84.09	82.80	83.92	83.92	1.93%	150
Apr 23, 2026	80.89	82.41	79.71	82.33	82.33	2.90%	105
Apr 22, 2026	83.70	83.70	79.89	80.01	80.01	-2.37%	207
Apr 21, 2026	85.14	85.31	81.39	81.95	81.95	-3.68%	487
Apr 20, 2026	82.40	85.75	82.40	85.08	85.08	-0.02%	44
Apr 17, 2026	85.11	87.00	82.40	85.10	85.10	0.41%	82
Apr 16, 2026	86.00	86.07	84.20	84.75	84.75	-	143
Apr 15, 2026	84.92	85.48	84.42	84.75	84.75	0.18%	37
Apr 14, 2026	82.80	84.97	82.80	84.60	84.60	0.87%	473
Apr 13, 2026	85.36	85.65	83.79	83.87	83.87	-1.22%	38
Apr 10, 2026	85.16	86.46	84.46	84.91	84.91	-1.43%	108
Apr 9, 2026	83.23	86.26	83.19	86.14	86.14	2.43%	899
Apr 8, 2026	81.53	84.23	81.53	84.09	84.09	0.50%	218
Apr 7, 2026	84.16	84.30	82.05	83.67	83.67	0.27%	277
Apr 2, 2026	78.22	83.62	78.22	83.45	83.45	1.62%	315
Apr 1, 2026	83.61	83.61	81.14	82.12	82.12	0.02%	93
Mar 31, 2026	82.17	82.32	80.92	82.11	82.11	0.53%	3,252
Mar 30, 2026	82.12	83.00	81.75	82.19	81.67	-0.47%	14
Mar 27, 2026	81.52	84.05	81.52	82.58	82.06	0.07%	38
Mar 26, 2026	82.48	83.86	82.11	82.52	82.00	-0.74%	26