LON:0LO9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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