LON:0LO9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.41%	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
Apr 16, 2026	33.68	34.14	33.48	33.62	33.44	0.30%	46,596
Apr 15, 2026	33.49	34.00	33.32	33.52	33.35	0.42%	14,928
Apr 14, 2026	33.89	34.36	33.38	33.38	33.21	-0.60%	65,280
Apr 13, 2026	33.05	33.81	32.58	33.58	33.41	0.66%	1,730
Apr 10, 2026	32.98	33.98	31.60	33.36	33.19	2.27%	46,369
Apr 9, 2026	33.49	33.10	31.34	32.62	32.45	-11.00%	147,026
Apr 8, 2026	37.55	37.86	36.56	36.65	36.46	3.71%	9,422
Apr 7, 2026	36.08	36.54	35.26	35.34	35.16	-1.67%	4,795
Apr 2, 2026	35.30	35.94	34.28	35.94	35.75	0.96%	503
Apr 1, 2026	35.34	35.94	35.26	35.60	35.41	4.15%	429
Mar 31, 2026	33.20	34.18	33.12	34.18	34.00	2.09%	188
Mar 30, 2026	33.89	34.24	33.48	33.48	33.31	-1.24%	67,385
Mar 27, 2026	33.70	33.98	32.48	33.90	33.72	1.92%	9,276
Mar 26, 2026	34.00	34.00	33.06	33.26	33.09	-3.93%	18,290
Mar 25, 2026	33.47	34.70	33.50	34.62	34.44	4.66%	15,462
Mar 24, 2026	31.55	33.12	31.66	33.08	32.91	1.47%	76,850
Mar 23, 2026	30.00	33.00	29.40	32.60	32.43	6.68%	6,108
Mar 20, 2026	32.29	32.56	30.56	30.56	30.40	-5.03%	2,835
Mar 19, 2026	33.01	33.50	31.81	32.18	32.01	-4.68%	3,544
Mar 18, 2026	33.81	34.38	33.74	33.76	33.58	0.30%	10,421
Mar 17, 2026	32.92	34.01	32.10	33.66	33.48	1.88%	2,392
Mar 16, 2026	33.41	33.32	32.31	33.04	32.87	-2.25%	5,239
Mar 13, 2026	34.61	34.92	33.80	33.80	33.62	-3.51%	10,562
Mar 12, 2026	35.91	36.20	34.50	35.03	34.85	-1.55%	3,162
Mar 11, 2026	35.41	36.41	35.14	35.58	35.39	-0.28%	808
Mar 10, 2026	35.38	35.68	34.84	35.68	35.49	5.38%	7,356
Mar 9, 2026	33.01	34.06	32.80	33.86	33.68	-2.08%	10,026
Mar 6, 2026	35.95	36.48	34.44	34.58	34.40	-2.48%	7,469
Mar 5, 2026	35.85	36.70	35.10	35.46	35.28	-0.11%	20,489
Mar 4, 2026	33.13	35.76	33.60	35.50	35.32	11.08%	48,355
Mar 3, 2026	33.30	33.32	31.37	31.96	31.79	-6.93%	46,376
Mar 2, 2026	32.90	34.52	32.32	34.34	34.16	2.57%	36,822
Feb 27, 2026	33.74	34.44	33.34	33.48	33.31	-0.36%	4,982