LON:0LO4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.10%	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
Mar 25, 2026	82.85	83.34	81.00	83.14	82.61	-	34
Mar 24, 2026	81.60	83.14	81.20	83.14	82.62	-0.06%	54
Mar 23, 2026	83.43	85.00	82.87	83.19	82.67	0.22%	211
Mar 20, 2026	85.00	86.63	83.01	83.01	82.48	-3.58%	316
Mar 19, 2026	89.89	89.89	85.88	86.09	85.55	-1.69%	3,222
Mar 18, 2026	88.78	88.78	86.51	87.57	87.02	0.01%	303
Mar 17, 2026	88.79	88.79	87.35	87.56	87.01	0.04%	38
Mar 16, 2026	87.59	88.07	86.82	87.53	86.98	0.42%	2,815
Mar 13, 2026	85.52	87.27	85.52	87.16	86.61	0.75%	813
Mar 12, 2026	86.14	86.87	84.92	86.51	85.97	0.97%	175
Mar 11, 2026	85.46	87.60	85.46	85.68	85.14	-1.05%	14
Mar 10, 2026	86.25	87.14	85.19	86.59	86.04	0.67%	131
Mar 9, 2026	82.87	86.06	82.87	86.01	85.47	1.39%	1,609
Mar 6, 2026	84.10	84.97	82.86	84.84	84.30	1.03%	75
Mar 5, 2026	86.41	86.81	83.97	83.97	83.44	-3.03%	485
Mar 4, 2026	86.81	86.81	86.00	86.60	86.05	0.16%	214
Mar 3, 2026	85.18	86.79	84.97	86.46	85.91	-0.09%	3,087
Mar 2, 2026	86.97	86.97	85.66	86.54	86.00	0.21%	18
Feb 27, 2026	87.25	87.95	86.17	86.36	85.82	-0.50%	2,551
Feb 26, 2026	85.86	87.71	85.66	86.79	86.24	1.00%	15
Feb 25, 2026	87.03	87.03	85.74	85.93	85.39	-0.76%	7
Feb 24, 2026	85.93	87.13	85.81	86.59	86.04	0.37%	82
Feb 23, 2026	86.15	86.96	85.43	86.27	85.73	0.47%	63
Feb 20, 2026	84.82	85.87	84.82	85.87	85.33	-0.05%	37
Feb 19, 2026	86.42	86.76	85.06	85.91	85.37	-0.44%	145
Feb 18, 2026	86.20	87.23	85.59	86.29	85.75	-0.45%	110
Feb 17, 2026	85.94	86.68	84.15	86.68	86.13	0.73%	42
Feb 13, 2026	85.79	86.13	84.55	86.05	85.51	-0.02%	1,829