LON:0LO9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.01	33.00	32.17	32.72	32.72	-2.62%	26,938
Jun 25, 2026	34.29	34.50	33.09	33.60	33.60	-3.17%	39,758
Jun 24, 2026	35.45	35.64	34.07	34.70	34.70	-3.45%	27,391
Jun 23, 2026	36.40	36.03	35.06	35.94	35.94	-2.60%	7,704
Jun 22, 2026	36.35	37.30	36.45	36.90	36.90	-0.22%	6,801
Jun 19, 2026	36.02	36.98	36.10	36.98	36.98	1.65%	7,804
Jun 18, 2026	36.12	36.74	35.73	36.38	36.38	-0.82%	7,312
Jun 17, 2026	35.70	36.68	35.34	36.68	36.68	3.50%	73,814
Jun 16, 2026	36.29	36.66	35.23	35.44	35.44	-3.22%	9,964
Jun 15, 2026	37.38	37.30	36.40	36.62	36.62	1.44%	9,151
Jun 12, 2026	34.71	36.34	34.60	36.10	36.10	5.59%	43,202
Jun 11, 2026	34.37	34.36	33.55	34.19	34.19	1.57%	28,067
Jun 10, 2026	34.61	34.80	33.46	33.66	33.66	-3.44%	48,379
Jun 9, 2026	36.00	35.96	34.86	34.86	34.86	-2.30%	41,227
Jun 8, 2026	36.21	36.10	35.28	35.68	35.68	-1.87%	32,735
Jun 5, 2026	38.29	37.72	36.22	36.36	36.36	-4.32%	11,407
Jun 4, 2026	39.85	40.60	37.61	38.00	38.00	-3.85%	199,630
Jun 3, 2026	41.09	41.68	39.34	39.52	39.52	-3.89%	19,408
Jun 2, 2026	41.26	42.58	40.92	41.12	41.12	-0.53%	1,678
Jun 1, 2026	42.54	42.36	40.68	41.34	41.34	-3.28%	5,111
May 29, 2026	40.80	43.44	41.30	42.74	42.74	7.33%	38,733
May 28, 2026	38.35	39.82	38.36	39.82	39.82	1.48%	1,657
May 27, 2026	39.01	39.92	38.98	39.24	39.24	-0.66%	1,093
May 26, 2026	39.89	39.94	39.50	39.50	39.50	-0.20%	1,880
May 25, 2026	39.66	40.00	39.12	39.58	39.58	2.09%	10,525
May 22, 2026	37.49	39.08	36.60	38.77	38.77	3.28%	13,496
May 21, 2026	36.33	37.54	36.14	37.54	37.54	4.28%	465
May 20, 2026	35.83	36.00	35.00	36.00	36.00	1.87%	6,653
May 19, 2026	37.34	36.98	35.17	35.34	35.34	-5.25%	19,659
May 18, 2026	38.37	39.00	37.30	37.30	37.30	-3.59%	3,212
May 15, 2026	40.86	40.90	38.69	38.69	38.69	-6.14%	28,573
May 14, 2026	41.01	41.94	40.26	41.22	41.22	0.88%	19,867
May 13, 2026	38.50	40.93	38.74	40.86	40.86	7.22%	23,891
May 12, 2026	38.65	39.20	38.11	38.11	38.11	-2.13%	45,978
May 11, 2026	38.86	39.18	38.20	38.94	38.94	1.94%	23,610
May 8, 2026	38.75	38.98	38.00	38.40	38.20	-2.34%	147,730
May 7, 2026	37.93	41.28	37.90	39.32	39.12	4.91%	46,015
May 6, 2026	36.21	37.48	36.46	37.48	37.28	4.99%	24,321
May 5, 2026	35.49	36.10	35.35	35.70	35.51	0.68%	6,186
May 4, 2026	36.00	36.38	35.38	35.46	35.28	-0.39%	15,609
Apr 30, 2026	35.20	35.98	34.98	35.60	35.41	0.11%	14,658
Apr 29, 2026	34.61	36.28	34.60	35.56	35.37	4.47%	5,621
Apr 28, 2026	35.43	35.08	34.04	34.04	33.86	-2.35%	5,532
Apr 27, 2026	35.30	35.44	34.86	34.86	34.68	-1.25%	12,761
Apr 24, 2026	35.22	35.68	35.08	35.30	35.12	-0.56%	1,912
Apr 23, 2026	36.82	37.26	35.42	35.50	35.32	-3.85%	4,109
Apr 22, 2026	36.50	37.64	36.56	36.92	36.73	1.71%	4,173
Apr 21, 2026	36.00	36.64	35.80	36.30	36.11	2.02%	10,592
Apr 20, 2026	35.15	35.82	35.08	35.58	35.39	0.34%	10,931
Apr 17, 2026	33.49	35.72	33.70	35.46	35.28	5.47%	25,601