LON:3LVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	35.09	36.09	34.71	36.51	36.51	6.65%	2,838
Sep 21, 2026	33.01	33.90	33.01	34.23	34.23	5.34%	208
Sep 18, 2026	32.98	33.00	32.02	32.50	32.50	0.42%	1,873
Sep 17, 2026	30.95	31.48	30.95	32.36	32.36	5.20%	228
Sep 16, 2026	29.46	29.46	29.46	30.76	30.76	3.92%	169
Sep 15, 2026	29.11	29.11	29.09	29.60	29.60	1.93%	598
Sep 14, 2026	29.65	29.65	27.89	29.04	29.04	-9.83%	1,071
Sep 11, 2026	32.19	32.19	32.19	32.21	32.21	3.49%	192
Sep 10, 2026	33.75	33.75	33.75	31.12	31.12	-7.75%	583
Sep 9, 2026	33.94	34.05	33.94	33.74	33.74	-3.71%	301
Sep 8, 2026	37.92	37.92	37.92	35.04	35.04	-7.13%	956
Sep 7, 2026	37.47	37.69	37.43	37.73	37.73	0.37%	2,272
Sep 4, 2026	36.74	38.73	36.74	37.59	37.59	5.32%	1,576
Sep 3, 2026	34.92	36.04	34.90	35.69	35.69	1.93%	1,900
Sep 2, 2026	31.23	31.23	31.23	35.01	35.01	10.08%	60
Sep 1, 2026	31.79	31.79	31.58	31.81	31.81	-7.64%	895
Aug 28, 2026	35.47	36.37	34.51	34.44	34.44	-2.27%	6,517
Aug 27, 2026	33.11	35.69	33.11	35.24	35.24	20.26%	6,111
Aug 26, 2026	30.37	30.62	29.31	29.30	29.30	-0.26%	2,654
Aug 25, 2026	29.36	29.56	29.36	29.38	29.38	1.84%	756
Aug 24, 2026	31.24	31.26	28.65	28.85	28.85	-8.37%	1,860
Aug 21, 2026	32.05	32.34	32.05	31.48	31.48	-1.30%	789
Aug 20, 2026	31.78	31.78	31.78	31.90	31.90	-3.42%	17
Aug 19, 2026	33.72	34.11	33.72	33.03	33.03	-1.20%	244
Aug 18, 2026	34.64	34.64	33.56	33.43	33.43	-10.11%	582
Aug 17, 2026	37.25	37.25	37.25	37.19	37.19	2.31%	91
Aug 14, 2026	36.50	36.70	36.50	36.35	36.35	0.94%	37
Aug 13, 2026	36.13	36.14	35.25	36.01	36.01	7.27%	1,339
Aug 11, 2026	34.05	34.55	33.54	33.57	33.57	-0.53%	902
Aug 10, 2026	36.77	36.77	35.54	33.75	33.75	-6.52%	138
Aug 7, 2026	35.36	36.09	35.33	36.10	36.10	7.99%	1,350
Aug 6, 2026	34.89	36.36	33.16	33.43	33.43	-1.07%	2,074
Aug 5, 2026	32.74	34.00	32.55	33.79	33.79	12.88%	2,207
Aug 4, 2026	29.26	30.33	29.26	29.94	29.94	4.47%	957
Aug 3, 2026	24.89	28.55	24.89	28.66	28.66	16.25%	3,152
Jul 31, 2026	25.16	25.73	25.16	24.65	24.65	3.72%	93
Jul 30, 2026	22.96	22.96	22.96	23.77	23.77	-2.28%	24
Jul 29, 2026	24.81	24.81	24.81	24.32	24.32	-5.55%	137
Jul 28, 2026	24.00	24.20	23.79	25.75	25.75	0.43%	664
Jul 27, 2026	26.08	26.08	26.08	25.64	25.64	-17.13%	30
Jul 24, 2026	30.18	30.80	30.18	30.94	30.94	4.56%	179
Jul 23, 2026	30.43	30.43	30.43	29.59	29.59	-7.99%	36
Jul 22, 2026	29.01	30.00	29.01	32.16	32.16	7.67%	54
Jul 20, 2026	28.78	29.89	28.78	29.87	29.87	4.22%	2,000
Jul 17, 2026	27.84	27.84	27.15	28.66	28.66	-8.43%	174
Jul 15, 2026	32.33	32.33	31.60	31.30	31.30	-0.33%	1,115
Jul 14, 2026	29.75	29.75	29.75	31.41	31.41	1.62%	126
Jul 13, 2026	31.67	31.67	30.99	30.91	30.91	-0.80%	3,025
Jul 10, 2026	28.07	31.03	28.07	31.16	31.16	9.89%	4,978
Jul 9, 2026	29.34	29.34	29.34	28.35	28.35	6.80%	170