LON:0LQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2026	14.43	14.63	14.27	14.28	14.28	-0.57%	2,961
Mar 19, 2026	14.22	14.41	14.22	14.36	14.36	-0.88%	1,199
Mar 18, 2026	14.56	14.56	14.44	14.49	14.49	-1.90%	1,165
Mar 17, 2026	14.77	14.80	14.69	14.77	14.77	1.16%	2,037
Mar 16, 2026	14.41	14.68	14.41	14.60	14.60	0.97%	2,167
Mar 13, 2026	14.30	14.72	14.27	14.46	14.46	1.05%	8,134
Mar 12, 2026	14.45	14.45	14.20	14.31	14.31	-0.57%	6,657
Mar 11, 2026	14.27	14.46	14.27	14.39	14.39	-0.47%	16,721
Mar 10, 2026	13.99	14.64	13.99	14.46	14.46	1.05%	7,147
Mar 9, 2026	14.21	14.31	13.91	14.31	14.31	-1.31%	6,722
Mar 6, 2026	14.65	14.65	14.23	14.50	14.50	-0.77%	1,740
Mar 5, 2026	14.63	15.02	14.57	14.61	14.61	-2.22%	26,636
Mar 4, 2026	14.52	15.00	14.52	14.94	14.94	0.48%	24,531
Mar 3, 2026	15.12	15.12	14.43	14.87	14.87	-1.91%	20,269
Mar 2, 2026	14.75	15.35	14.75	15.16	15.16	-1.49%	6,381
Feb 27, 2026	15.23	15.45	15.11	15.39	15.39	0.01%	5,066
Feb 26, 2026	15.50	15.57	15.33	15.39	15.39	-3.09%	13,307
Feb 25, 2026	16.19	16.19	15.75	15.88	15.88	1.28%	6,352
Feb 24, 2026	15.77	15.83	15.67	15.68	15.68	0.64%	5,411
Feb 23, 2026	15.59	15.69	15.57	15.58	15.58	0.12%	1,177