LON:0LQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	15.15	15.23	15.09	15.11	15.11	0.27%	3,183
Jun 2, 2026	15.13	15.13	15.02	15.07	15.07	0.53%	9,357
Jun 1, 2026	14.80	14.99	14.80	14.99	14.99	0.20%	182
May 29, 2026	14.90	14.96	14.83	14.96	14.96	-	110
May 28, 2026	14.98	15.00	14.91	14.96	14.96	0.61%	303
May 27, 2026	14.77	14.91	14.68	14.87	14.87	0.54%	9,803
May 26, 2026	14.72	14.95	14.60	14.79	14.79	-1.20%	3,234
May 22, 2026	15.03	15.03	14.92	14.97	14.97	-0.99%	1,090
May 21, 2026	15.03	15.13	14.95	15.12	15.12	-0.66%	386
May 20, 2026	15.13	15.34	15.13	15.22	15.22	0.33%	3,341
May 19, 2026	14.90	15.17	14.90	15.17	15.17	1.00%	902
May 18, 2026	14.52	15.02	14.52	15.02	15.02	2.04%	2,450
May 15, 2026	15.38	15.38	14.72	14.72	14.72	-5.58%	11,346
May 14, 2026	15.48	15.66	15.48	15.59	15.59	0.26%	3,227
May 13, 2026	15.41	15.56	15.20	15.55	15.55	2.50%	11,456
May 12, 2026	15.49	16.31	14.73	15.17	15.17	-7.29%	17,437
May 11, 2026	15.99	16.62	15.99	16.36	16.36	1.31%	12,760
May 8, 2026	15.60	16.20	15.60	16.15	16.15	2.41%	23,710
May 7, 2026	16.29	16.29	15.72	15.77	15.77	-1.99%	8,686
May 6, 2026	15.88	16.11	15.88	16.09	16.09	1.96%	6,104
May 5, 2026	16.05	16.27	15.64	15.78	15.78	-1.62%	13,619
May 4, 2026	16.27	16.65	15.78	16.04	16.04	-0.75%	7,050
May 1, 2026	15.90	16.18	15.86	16.16	16.16	2.36%	905,392
Apr 30, 2026	15.66	15.86	15.64	15.79	15.79	2.60%	14,956
Apr 29, 2026	15.38	15.45	15.36	15.39	15.39	-0.74%	5,651
Apr 28, 2026	15.43	15.51	15.38	15.51	15.51	-0.16%	4,763
Apr 27, 2026	15.17	15.67	15.12	15.53	15.53	-0.83%	1,386
Apr 24, 2026	15.76	15.76	15.58	15.66	15.66	0.44%	244
Apr 23, 2026	15.51	15.63	15.49	15.59	15.59	1.58%	338
Apr 22, 2026	15.37	15.45	15.33	15.35	15.35	0.33%	760
Apr 21, 2026	15.90	15.90	15.21	15.30	15.30	-2.36%	1,799
Apr 20, 2026	15.10	15.72	15.10	15.67	15.67	1.29%	1,679
Apr 17, 2026	15.32	15.49	15.21	15.47	15.47	-1.46%	758
Apr 16, 2026	15.47	15.70	15.44	15.70	15.70	1.00%	177,061
Apr 15, 2026	15.74	15.75	15.47	15.55	15.55	-0.43%	1,400
Apr 14, 2026	15.64	15.68	15.50	15.61	15.61	0.33%	6,828
Apr 13, 2026	15.72	16.13	15.52	15.56	15.56	-0.73%	4,707
Apr 10, 2026	15.87	15.89	15.68	15.68	15.68	-1.05%	7,516
Apr 9, 2026	15.81	15.92	15.77	15.84	15.84	0.65%	4,619
Apr 8, 2026	15.31	15.74	15.31	15.74	15.74	2.81%	461
Apr 7, 2026	15.39	15.42	15.22	15.31	15.31	0.79%	394
Apr 2, 2026	15.04	15.26	15.04	15.19	15.19	0.40%	616
Apr 1, 2026	15.20	15.20	15.10	15.13	15.13	1.07%	566
Mar 31, 2026	15.06	15.20	14.86	14.97	14.97	1.56%	1,613
Mar 30, 2026	14.70	14.81	14.65	14.74	14.74	1.38%	1,035
Mar 27, 2026	14.78	14.81	14.54	14.54	14.54	-1.19%	766
Mar 26, 2026	14.74	14.80	14.72	14.72	14.72	-0.30%	778
Mar 25, 2026	14.80	14.80	14.70	14.76	14.76	0.41%	1,593
Mar 24, 2026	14.39	14.71	14.38	14.70	14.70	1.30%	499
Mar 23, 2026	14.00	14.58	13.92	14.51	14.51	1.62%	414