LON:0LVK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	113.51	114.70	111.37	112.83	112.83	-0.47%	13
Mar 26, 2026	112.06	116.37	112.06	113.36	113.36	-0.09%	28
Mar 25, 2026	114.30	115.23	113.46	113.46	113.46	-1.15%	19
Mar 24, 2026	105.07	114.92	105.07	114.78	114.78	4.07%	20
Mar 23, 2026	108.62	111.19	105.56	110.30	110.30	3.20%	67
Mar 20, 2026	107.74	107.90	106.49	106.87	106.87	-3.36%	11
Mar 19, 2026	113.00	113.75	110.09	110.59	110.59	-3.23%	452
Mar 18, 2026	113.04	115.77	113.04	114.28	114.28	0.97%	687
Mar 17, 2026	112.36	114.43	109.21	113.18	113.18	1.72%	14
Mar 16, 2026	113.50	113.50	110.46	111.27	111.27	-1.63%	191
Mar 13, 2026	113.40	117.94	111.84	113.11	113.11	-0.14%	16
Mar 12, 2026	107.35	113.64	105.96	113.27	113.27	6.81%	357
Mar 11, 2026	107.80	107.80	104.45	106.05	106.05	-0.41%	22
Mar 10, 2026	105.37	107.67	105.10	106.49	106.49	0.11%	1,040
Mar 9, 2026	103.23	106.37	101.16	106.37	106.37	4.37%	1,206
Mar 6, 2026	105.00	106.11	99.91	101.92	101.92	-6.06%	2,379
Mar 5, 2026	106.13	112.08	106.13	108.50	108.50	3.28%	684
Mar 4, 2026	106.28	106.28	100.78	105.05	105.05	2.66%	12
Mar 3, 2026	103.63	104.68	99.91	102.33	102.33	-4.15%	34
Mar 2, 2026	100.55	108.86	100.55	106.76	106.22	3.21%	111
Feb 27, 2026	98.90	103.44	96.18	103.44	102.92	3.17%	75
Feb 26, 2026	105.00	105.00	100.26	100.26	99.76	-2.60%	7
Feb 25, 2026	105.79	106.70	102.94	102.94	102.42	-2.32%	13
Feb 24, 2026	103.00	105.38	99.69	105.38	104.85	14.67%	273
Feb 23, 2026	92.87	92.87	91.90	91.90	91.44	-2.95%	77
Feb 20, 2026	93.76	96.34	92.60	94.69	94.21	1.59%	41
Feb 19, 2026	97.18	97.20	93.21	93.21	92.74	-7.08%	98
Feb 18, 2026	100.34	100.34	99.99	100.31	99.81	4.08%	2
Feb 17, 2026	101.19	101.80	96.38	96.38	95.90	-4.86%	31
Feb 13, 2026	98.50	101.30	98.50	101.30	100.79	3.59%	12
Feb 12, 2026	102.41	102.41	96.38	97.79	97.30	-1.96%	129
Feb 11, 2026	100.13	102.79	99.75	99.75	99.25	-	39
Feb 10, 2026	95.44	99.99	95.44	99.75	99.25	3.75%	36
Feb 9, 2026	92.13	96.14	92.13	96.14	95.66	-0.18%	38
Feb 6, 2026	92.34	96.31	92.34	96.31	95.83	6.11%	121
Feb 5, 2026	94.78	94.78	90.77	90.77	90.31	-4.62%	95
Feb 4, 2026	90.95	96.67	90.95	95.16	94.68	7.26%	60
Feb 3, 2026	86.98	91.15	86.02	88.72	88.27	5.91%	117
Feb 2, 2026	79.30	83.77	76.71	83.77	83.35	7.70%	124
Jan 30, 2026	82.29	82.29	77.78	77.78	77.39	-3.74%	55
Jan 29, 2026	82.47	82.47	78.81	80.80	80.39	-0.22%	6
Jan 28, 2026	81.19	82.84	80.98	80.98	80.57	-2.41%	9
Jan 27, 2026	84.28	84.28	82.98	82.98	82.56	-2.63%	1
Jan 26, 2026	87.51	87.51	84.81	85.22	84.79	-3.88%	25
Jan 22, 2026	88.15	88.66	88.15	88.66	88.22	3.09%	64
Jan 21, 2026	83.00	86.00	83.00	86.00	85.57	2.19%	10
Jan 20, 2026	84.69	86.16	84.16	84.16	83.74	-4.68%	43
Jan 16, 2026	91.85	91.85	86.33	88.29	87.85	1.46%	34
Jan 15, 2026	89.12	89.12	87.02	87.02	86.58	-3.30%	26
Jan 14, 2026	87.99	89.99	86.90	89.99	89.54	5.41%	2,182