LON:0LQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	16.00	16.23	15.68	15.68	15.68	0.77%	306,620
Jul 16, 2026	15.13	15.60	14.90	15.56	15.56	2.91%	7,643
Jul 15, 2026	15.27	15.27	15.05	15.12	15.12	-2.82%	17,734
Jul 14, 2026	15.81	15.81	15.53	15.56	15.56	0.29%	12,713
Jul 13, 2026	15.00	15.57	15.00	15.52	15.52	5.19%	25,464
Jul 10, 2026	13.50	15.07	13.50	14.75	14.75	12.68%	34,107
Jul 9, 2026	13.05	13.09	13.04	13.09	13.09	0.08%	4,444
Jul 8, 2026	13.06	13.13	13.04	13.08	13.08	-0.46%	2,697
Jul 7, 2026	13.14	13.34	13.13	13.14	13.14	0.38%	2,543
Jul 6, 2026	13.04	13.19	13.04	13.09	13.09	0.23%	435
Jul 2, 2026	13.21	13.30	13.06	13.06	13.06	0.31%	4,692
Jul 1, 2026	13.09	13.09	12.88	13.02	13.02	-1.36%	6,870
Jun 30, 2026	13.40	13.48	13.14	13.20	13.20	-3.79%	11,751
Jun 29, 2026	13.88	13.89	13.56	13.72	13.72	-1.51%	449
Jun 26, 2026	13.84	13.94	13.80	13.93	13.93	0.61%	263
Jun 25, 2026	13.84	13.86	13.75	13.85	13.85	0.18%	1,790
Jun 24, 2026	14.00	14.01	13.82	13.82	13.82	-1.50%	1,900
Jun 23, 2026	14.00	14.09	14.00	14.03	14.03	-1.06%	425
Jun 22, 2026	13.95	14.18	13.92	14.18	14.18	-0.98%	868
Jun 18, 2026	14.60	14.62	14.32	14.32	14.32	-2.59%	539
Jun 17, 2026	14.82	14.82	14.50	14.70	14.70	-1.34%	195
Jun 16, 2026	15.12	15.17	14.90	14.90	14.90	-1.13%	149
Jun 15, 2026	16.05	16.05	15.03	15.07	15.07	-2.91%	6,672
Jun 12, 2026	15.39	15.52	15.34	15.52	15.52	1.90%	13,739
Jun 11, 2026	15.20	15.27	15.05	15.23	15.23	0.87%	13,633
Jun 10, 2026	14.78	15.10	14.76	15.10	15.10	2.93%	68,130
Jun 9, 2026	15.23	15.23	14.66	14.67	14.67	-1.08%	10,434
Jun 8, 2026	14.75	14.91	14.68	14.83	14.83	0.89%	1,106
Jun 5, 2026	14.87	14.96	14.66	14.70	14.70	-0.51%	1,552
Jun 4, 2026	15.02	15.26	15.02	15.03	14.77	-0.53%	8,089
Jun 3, 2026	15.15	15.23	15.09	15.11	14.85	0.27%	3,183
Jun 2, 2026	15.13	15.13	15.02	15.07	14.81	0.53%	9,357
Jun 1, 2026	14.80	14.99	14.80	14.99	14.73	0.20%	182
May 29, 2026	14.90	14.96	14.83	14.96	14.71	-	110
May 28, 2026	14.98	15.00	14.91	14.96	14.71	0.61%	303
May 27, 2026	14.77	14.91	14.68	14.87	14.62	0.54%	9,803
May 26, 2026	14.72	14.95	14.60	14.79	14.54	-1.20%	3,234
May 22, 2026	15.03	15.03	14.92	14.97	14.72	-0.99%	1,090
May 21, 2026	15.03	15.13	14.95	15.12	14.86	-0.66%	386
May 20, 2026	15.13	15.34	15.13	15.22	14.96	0.33%	3,341
May 19, 2026	14.90	15.17	14.90	15.17	14.91	1.00%	902
May 18, 2026	14.52	15.02	14.52	15.02	14.76	2.04%	2,450
May 15, 2026	15.38	15.38	14.72	14.72	14.47	-5.58%	11,346
May 14, 2026	15.48	15.66	15.48	15.59	15.32	0.26%	3,227
May 13, 2026	15.41	15.56	15.20	15.55	15.29	2.50%	11,456
May 12, 2026	15.49	16.31	14.73	15.17	14.91	-7.29%	17,437
May 11, 2026	15.99	16.62	15.99	16.36	16.08	1.31%	12,760
May 8, 2026	15.60	16.20	15.60	16.15	15.88	2.41%	23,710
May 7, 2026	16.29	16.29	15.72	15.77	15.50	-1.99%	8,686
May 6, 2026	15.88	16.11	15.88	16.09	15.82	1.96%	6,104