LON:0LO9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	33.01	33.72	32.66	33.16	33.16	0.88%	36,837
Aug 10, 2026	32.50	33.03	32.30	32.87	32.87	1.95%	24,376
Aug 7, 2026	31.68	32.76	31.38	32.24	32.24	2.61%	38,140
Aug 6, 2026	31.76	31.54	30.45	31.42	31.42	0.06%	52,421
Aug 5, 2026	30.50	31.74	30.38	31.40	31.40	5.44%	47,631
Aug 4, 2026	28.54	30.32	29.00	29.78	29.78	3.69%	41,255
Aug 3, 2026	29.41	29.58	28.58	28.72	28.72	-3.62%	19,987
Jul 31, 2026	29.41	30.90	29.42	30.00	29.80	2.39%	147,079
Jul 30, 2026	28.75	29.66	26.72	29.30	29.10	8.92%	616,439
Jul 29, 2026	27.81	28.02	26.88	26.90	26.72	-3.31%	86,366
Jul 28, 2026	27.36	27.82	26.80	27.82	27.63	3.34%	51,078
Jul 27, 2026	27.01	27.28	26.58	26.92	26.74	0.49%	28,770
Jul 24, 2026	26.52	27.36	26.46	26.79	26.61	0.04%	24,045
Jul 23, 2026	28.00	27.64	26.58	26.78	26.60	-3.25%	44,108
Jul 22, 2026	28.88	28.42	27.68	27.68	27.50	-2.19%	30,131
Jul 21, 2026	28.00	28.30	27.54	28.30	28.11	1.36%	12,222
Jul 20, 2026	29.34	29.60	27.88	27.92	27.73	-4.87%	53,018
Jul 17, 2026	30.40	30.26	28.95	29.35	29.15	-4.52%	93,387
Jul 16, 2026	32.21	32.28	30.45	30.74	30.54	-3.39%	41,216
Jul 15, 2026	31.83	32.31	31.42	31.82	31.61	0.06%	10,506
Jul 14, 2026	31.62	32.08	31.43	31.80	31.59	-0.19%	10,554
Jul 13, 2026	31.51	32.14	31.00	31.86	31.65	-0.56%	6,943
Jul 10, 2026	31.85	32.23	31.66	32.04	31.83	0.88%	1,743
Jul 9, 2026	32.04	32.51	31.76	31.76	31.55	0.51%	3,047
Jul 8, 2026	32.56	32.46	31.60	31.60	31.39	-2.89%	6,134
Jul 7, 2026	33.30	33.48	32.54	32.54	32.32	-2.92%	5,833
Jul 6, 2026	33.09	33.52	32.68	33.52	33.30	1.33%	6,929
Jul 3, 2026	32.73	33.08	32.23	33.08	32.86	2.80%	7,060
Jul 2, 2026	32.50	32.88	32.16	32.18	31.97	-1.68%	77,648
Jul 1, 2026	32.61	33.12	32.15	32.73	32.51	0.03%	11,251
Jun 30, 2026	32.31	33.08	32.12	32.72	32.50	1.65%	11,630
Jun 29, 2026	32.71	32.88	31.78	32.19	31.98	-1.62%	12,774
Jun 26, 2026	33.01	33.00	32.17	32.72	32.50	-2.62%	26,938
Jun 25, 2026	34.29	34.50	33.09	33.60	33.38	-3.17%	39,758
Jun 24, 2026	35.45	35.64	34.07	34.70	34.47	-3.45%	27,391
Jun 23, 2026	36.40	36.03	35.06	35.94	35.70	-2.60%	7,704
Jun 22, 2026	36.35	37.30	36.45	36.90	36.65	-0.22%	6,801
Jun 19, 2026	36.02	36.98	36.10	36.98	36.73	1.65%	7,804
Jun 18, 2026	36.12	36.74	35.73	36.38	36.14	-0.82%	7,312
Jun 17, 2026	35.70	36.68	35.34	36.68	36.44	3.50%	73,814
Jun 16, 2026	36.29	36.66	35.23	35.44	35.20	-3.22%	9,964
Jun 15, 2026	37.38	37.30	36.40	36.62	36.38	1.44%	9,151
Jun 12, 2026	34.71	36.34	34.60	36.10	35.86	5.59%	43,202
Jun 11, 2026	34.37	34.36	33.55	34.19	33.96	1.57%	28,067
Jun 10, 2026	34.61	34.80	33.46	33.66	33.44	-3.44%	48,379
Jun 9, 2026	36.00	35.96	34.86	34.86	34.63	-2.30%	41,227
Jun 8, 2026	36.21	36.10	35.28	35.68	35.44	-1.87%	32,735
Jun 5, 2026	38.29	37.72	36.22	36.36	36.12	-4.32%	11,407
Jun 4, 2026	39.85	40.60	37.61	38.00	37.75	-3.85%	199,630
Jun 3, 2026	41.09	41.68	39.34	39.52	39.26	-3.89%	19,408