LON:0LRK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	255.94	265.96	255.94	265.71	265.71	1.44%	35
Sep 1, 2026	269.58	269.58	257.48	261.93	261.93	-3.37%	796
Aug 31, 2026	271.10	275.13	267.00	271.07	271.07	-0.86%	62
Aug 28, 2026	274.40	281.00	270.33	273.43	273.43	-0.40%	43
Aug 27, 2026	277.64	277.64	270.51	274.53	274.53	0.56%	129
Aug 26, 2026	282.32	282.32	273.00	273.01	273.01	-0.72%	22
Aug 25, 2026	275.59	282.00	273.83	274.98	274.98	-0.04%	53
Aug 24, 2026	276.11	281.31	275.04	275.08	275.08	-0.25%	107
Aug 21, 2026	277.99	277.99	271.31	275.77	275.77	1.29%	74
Aug 20, 2026	275.41	275.46	270.48	272.27	272.27	-1.33%	47
Aug 19, 2026	273.50	282.60	270.96	275.94	275.94	1.25%	15
Aug 18, 2026	282.00	293.22	270.39	272.52	272.52	-2.41%	171
Aug 17, 2026	288.07	290.67	276.90	279.25	279.25	-0.04%	298
Aug 14, 2026	283.20	284.21	272.00	279.35	279.35	-0.20%	186
Aug 13, 2026	284.13	285.00	277.90	279.91	279.91	-0.51%	36
Aug 12, 2026	287.75	290.00	280.57	281.87	281.35	-1.15%	55
Aug 11, 2026	280.58	288.86	280.58	285.14	284.61	0.64%	60
Aug 10, 2026	292.75	292.75	281.95	283.32	282.80	-0.74%	432
Aug 7, 2026	284.44	287.52	278.01	285.44	284.91	1.25%	2,720
Aug 6, 2026	291.07	291.07	281.92	281.92	281.40	-1.66%	16
Aug 5, 2026	287.59	290.00	278.36	286.68	286.15	1.06%	48
Aug 4, 2026	286.90	289.33	281.93	283.68	283.16	1.24%	80
Aug 3, 2026	270.00	280.37	270.00	280.20	279.68	3.59%	74
Jul 31, 2026	274.48	274.48	267.53	270.48	269.98	-1.63%	312
Jul 30, 2026	283.00	289.51	273.55	274.96	274.45	-5.93%	27
Jul 29, 2026	299.45	301.00	285.84	292.28	291.74	1.16%	1,002
Jul 28, 2026	287.67	289.76	282.89	288.92	288.39	1.78%	64
Jul 27, 2026	285.62	286.99	280.79	283.87	283.34	1.51%	112
Jul 24, 2026	274.97	282.27	274.97	279.65	279.13	1.89%	17
Jul 23, 2026	275.44	282.75	272.41	274.45	273.94	-1.62%	146
Jul 22, 2026	280.03	280.91	275.01	278.97	278.45	0.01%	23
Jul 21, 2026	284.12	284.75	276.97	278.95	278.44	-0.36%	66
Jul 20, 2026	290.92	298.96	279.96	279.96	279.44	-3.23%	382
Jul 17, 2026	289.07	297.68	287.34	289.31	288.78	-0.80%	39
Jul 16, 2026	298.26	298.26	285.10	291.63	291.09	0.33%	29
Jul 15, 2026	299.95	299.95	284.01	290.67	290.13	-0.97%	86
Jul 14, 2026	301.52	301.52	291.02	293.51	292.97	0.32%	136
Jul 13, 2026	295.25	300.29	290.16	292.56	292.02	-0.92%	23
Jul 10, 2026	290.30	296.62	288.77	295.28	294.73	1.98%	3,540
Jul 9, 2026	284.01	289.57	284.01	289.56	289.03	0.34%	8
Jul 8, 2026	294.54	301.09	285.33	288.57	288.04	-3.32%	577
Jul 7, 2026	304.97	304.97	296.93	298.47	297.92	-1.81%	47
Jul 6, 2026	301.10	306.01	301.10	303.96	303.40	0.83%	766
Jul 2, 2026	295.51	302.81	292.86	301.46	300.90	2.53%	395
Jul 1, 2026	295.89	295.89	287.50	294.03	293.49	0.02%	22
Jun 30, 2026	308.31	308.31	291.66	293.98	293.44	-3.05%	47
Jun 29, 2026	311.00	311.35	302.25	303.23	302.67	-2.55%	22
Jun 26, 2026	313.51	313.68	307.75	311.18	310.61	-0.95%	119
Jun 25, 2026	312.07	320.64	302.91	314.17	313.59	2.01%	35
Jun 24, 2026	302.56	308.59	302.01	307.99	307.42	1.48%	145