LON:0LO9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	30.40	30.26	28.95	29.35	29.35	-4.52%	93,387
Jul 16, 2026	32.21	32.28	30.45	30.74	30.74	-3.39%	41,216
Jul 15, 2026	31.83	32.31	31.42	31.82	31.82	0.06%	10,506
Jul 14, 2026	31.62	32.08	31.43	31.80	31.80	-0.19%	10,554
Jul 13, 2026	31.51	32.14	31.00	31.86	31.86	-0.56%	6,943
Jul 10, 2026	31.85	32.23	31.66	32.04	32.04	0.88%	1,743
Jul 9, 2026	32.04	32.51	31.76	31.76	31.76	0.51%	3,047
Jul 8, 2026	32.56	32.46	31.60	31.60	31.60	-2.89%	6,134
Jul 7, 2026	33.30	33.48	32.54	32.54	32.54	-2.92%	5,833
Jul 6, 2026	33.09	33.52	32.68	33.52	33.52	1.33%	6,929
Jul 3, 2026	32.73	33.08	32.23	33.08	33.08	2.80%	7,060
Jul 2, 2026	32.50	32.88	32.16	32.18	32.18	-1.68%	77,648
Jul 1, 2026	32.61	33.12	32.15	32.73	32.73	0.03%	11,251
Jun 30, 2026	32.31	33.08	32.12	32.72	32.72	1.65%	11,630
Jun 29, 2026	32.71	32.88	31.78	32.19	32.19	-1.62%	12,774
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