LON:0LVK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	79.65	81.45	79.65	80.19	80.19	2.71%	73
Aug 10, 2026	77.19	78.16	77.16	78.08	78.08	-0.21%	18
Aug 7, 2026	77.70	78.91	77.19	78.24	78.24	-1.27%	38
Aug 6, 2026	77.98	79.99	77.98	79.25	79.25	1.72%	55
Aug 5, 2026	80.30	80.30	75.53	77.91	77.91	-1.28%	2,264
Aug 4, 2026	71.00	78.92	71.00	78.92	78.92	14.03%	1,289
Aug 3, 2026	72.00	72.00	69.20	69.21	69.21	-1.92%	13
Jul 31, 2026	69.96	70.57	69.31	70.57	70.57	-1.11%	23
Jul 30, 2026	72.53	72.55	71.09	71.36	71.36	-0.07%	4
Jul 29, 2026	74.35	74.35	71.41	71.41	71.41	-2.24%	18
Jul 28, 2026	73.50	73.50	73.05	73.05	73.05	0.24%	11
Jul 27, 2026	73.97	73.97	72.69	72.87	72.87	-1.42%	92
Jul 24, 2026	74.25	74.25	73.61	73.92	73.92	-3.32%	116
Jul 23, 2026	76.46	76.46	76.46	76.46	76.46	0.05%	25
Jul 22, 2026	76.55	78.13	76.42	76.42	76.42	0.13%	5
Jul 21, 2026	78.50	78.50	76.32	76.32	76.32	-1.19%	2
Jul 20, 2026	78.62	78.62	76.79	77.24	77.24	-0.30%	4
Jul 17, 2026	77.86	80.00	77.48	77.48	77.48	-0.08%	41
Jul 16, 2026	76.57	77.69	76.57	77.54	77.54	1.56%	45
Jul 15, 2026	76.07	76.35	76.07	76.35	76.35	-0.06%	5
Jul 14, 2026	78.10	78.10	75.41	76.40	76.40	1.16%	403
Jul 13, 2026	75.10	77.78	75.10	75.52	75.52	0.38%	42
Jul 10, 2026	75.94	75.94	75.24	75.24	75.24	1.16%	1
Jul 9, 2026	74.86	74.86	74.37	74.37	74.37	-3.69%	-
Jul 8, 2026	77.82	77.82	77.22	77.22	77.22	1.25%	6
Jul 7, 2026	76.00	77.76	76.00	76.27	76.27	1.90%	9
Jul 6, 2026	75.28	75.28	72.85	74.85	74.85	0.93%	5
Jul 2, 2026	73.80	74.67	71.39	74.16	74.16	3.39%	23
Jul 1, 2026	71.94	71.94	71.73	71.73	71.73	-1.75%	2
Jun 30, 2026	76.26	76.26	73.01	73.01	73.01	-2.09%	12
Jun 29, 2026	77.57	77.57	73.89	74.57	74.57	-2.32%	678
Jun 26, 2026	76.80	77.15	76.34	76.34	76.34	-0.56%	4
Jun 25, 2026	77.57	77.57	74.24	76.77	76.77	3.09%	4
Jun 24, 2026	76.02	76.72	74.32	74.47	74.47	-4.07%	62
Jun 23, 2026	77.98	77.99	77.50	77.63	77.63	-0.82%	273
Jun 22, 2026	80.98	80.98	78.27	78.27	78.27	-4.42%	32
Jun 18, 2026	83.21	83.21	81.57	81.89	81.89	-4.74%	93
Jun 17, 2026	85.41	85.97	85.41	85.97	85.97	1.65%	22
Jun 16, 2026	84.22	84.61	84.22	84.57	84.57	-4.24%	1
Jun 15, 2026	87.64	89.09	85.44	88.31	88.31	-0.73%	2
Jun 12, 2026	89.50	89.50	88.76	88.96	88.96	0.42%	20
Jun 11, 2026	86.89	89.01	86.30	88.59	88.59	-0.30%	29
Jun 10, 2026	84.63	88.85	84.63	88.85	88.85	4.20%	29
Jun 9, 2026	85.20	85.27	85.18	85.27	85.27	0.04%	31
Jun 8, 2026	85.62	85.62	84.33	85.24	85.24	2.48%	3
Jun 5, 2026	85.49	85.49	83.18	83.18	83.18	-2.19%	4
Jun 4, 2026	87.50	87.72	84.99	85.04	85.04	-1.30%	18
Jun 3, 2026	88.26	88.26	86.09	86.16	86.16	-0.84%	124
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