LON:0LVK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	88.26	88.26	86.48	87.36	87.36	0.54%	85
Jun 2, 2026	87.30	89.00	86.03	86.89	86.89	-0.39%	36
Jun 1, 2026	87.50	88.25	86.96	87.23	87.23	0.13%	3
May 29, 2026	87.70	87.70	86.90	87.12	87.12	-1.43%	5
May 28, 2026	89.44	89.44	87.66	88.39	88.39	-0.01%	5
May 27, 2026	86.52	88.97	85.73	88.39	88.39	-0.26%	12
May 26, 2026	88.29	89.15	86.63	89.15	88.62	1.53%	102
May 22, 2026	90.42	90.42	87.48	87.81	87.29	-0.40%	10
May 21, 2026	89.42	89.42	87.46	88.16	87.64	-0.49%	605
May 20, 2026	87.17	89.60	87.17	88.59	88.06	-0.87%	112
May 19, 2026	89.44	89.44	88.73	89.37	88.84	-3.35%	4
May 18, 2026	88.95	92.47	88.95	92.47	91.92	3.90%	103
May 15, 2026	90.00	92.41	89.00	89.00	88.47	-4.70%	63
May 14, 2026	93.83	94.33	92.27	93.39	92.83	-1.31%	16
May 13, 2026	96.57	99.15	94.63	94.63	94.07	-3.32%	116
May 12, 2026	95.00	99.50	95.00	97.88	97.29	-0.23%	106
May 11, 2026	91.80	98.10	91.80	98.10	97.52	3.80%	104
May 8, 2026	97.76	97.76	94.04	94.51	93.95	-3.99%	106
May 7, 2026	101.55	101.55	97.17	98.43	97.85	-3.17%	26
May 6, 2026	99.86	103.20	97.45	101.66	101.06	-3.56%	612
May 5, 2026	104.00	105.99	99.75	105.41	104.78	-7.51%	554
May 4, 2026	117.55	117.55	113.97	113.97	113.29	-1.99%	5
May 1, 2026	115.45	117.65	115.20	116.28	115.59	1.62%	75
Apr 30, 2026	109.64	115.22	109.64	114.43	113.75	3.62%	19
Apr 29, 2026	111.40	113.50	110.37	110.43	109.77	-0.14%	40
Apr 28, 2026	111.76	114.09	109.41	110.58	109.92	-0.11%	13
Apr 27, 2026	110.64	114.11	108.13	110.70	110.04	-1.23%	17
Apr 24, 2026	110.00	115.17	110.00	112.08	111.41	1.12%	5
Apr 23, 2026	115.78	118.13	110.84	110.84	110.18	-3.42%	24
Apr 22, 2026	119.99	119.99	111.55	114.77	114.09	0.93%	38
Apr 21, 2026	115.00	115.00	113.63	113.71	113.03	-1.39%	6
Apr 20, 2026	111.80	116.31	111.80	115.31	114.62	1.86%	127
Apr 17, 2026	113.02	116.61	110.70	113.20	112.53	-3.71%	221
Apr 16, 2026	113.02	118.16	113.02	117.56	116.86	2.39%	42
Apr 15, 2026	118.12	118.12	114.65	114.82	114.14	-2.41%	29
Apr 14, 2026	119.28	122.22	115.48	117.65	116.95	-2.62%	236
Apr 13, 2026	120.00	120.92	117.70	120.81	120.09	0.15%	17
Apr 10, 2026	117.25	120.64	117.25	120.64	119.92	3.70%	60
Apr 9, 2026	118.94	122.40	116.33	116.33	115.64	-0.72%	35
Apr 8, 2026	116.84	120.00	114.01	117.17	116.47	-4.34%	642
Apr 7, 2026	119.99	124.17	119.76	122.48	121.75	3.12%	229
Apr 2, 2026	119.38	119.63	114.69	118.77	118.06	2.03%	132
Apr 1, 2026	116.83	118.15	115.71	116.41	115.72	-0.44%	41
Mar 31, 2026	117.58	119.57	114.53	116.92	116.22	1.64%	317
Mar 30, 2026	115.49	117.17	113.20	115.03	114.34	1.95%	325
Mar 27, 2026	113.51	114.70	111.37	112.83	112.16	-0.47%	13
Mar 26, 2026	112.06	116.37	112.06	113.36	112.68	-0.09%	28
Mar 25, 2026	114.30	115.23	113.46	113.46	112.79	-1.15%	19
Mar 24, 2026	105.07	114.92	105.07	114.78	114.10	4.07%	20
Mar 23, 2026	108.62	111.19	105.56	110.30	109.64	3.20%	67