LON:LEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	88.44	88.41	87.51	87.72	87.72	-1.08%	6,101
Sep 22, 2026	88.28	89.03	87.67	88.68	88.68	0.21%	77,518
Sep 21, 2026	87.63	88.49	87.63	88.49	88.49	2.90%	23,786
Sep 18, 2026	86.65	86.75	85.37	86.00	86.00	-0.35%	98,230
Sep 17, 2026	85.41	86.28	85.18	86.30	86.30	0.74%	271,222
Sep 16, 2026	85.75	85.74	85.31	85.66	85.66	0.95%	60,977
Sep 15, 2026	85.02	85.38	84.60	84.85	84.85	-0.59%	20,128
Sep 14, 2026	85.79	85.93	84.86	85.35	85.35	-2.63%	20,676
Sep 11, 2026	87.25	87.65	86.82	87.66	87.66	0.85%	8,530
Sep 10, 2026	88.36	88.36	86.59	86.92	86.92	-1.65%	50,857
Sep 9, 2026	88.98	89.02	88.02	88.38	88.38	-0.46%	21,695
Sep 8, 2026	88.30	88.98	87.84	88.79	88.79	0.25%	22,194
Sep 7, 2026	88.74	88.81	88.46	88.57	88.57	0.60%	20,421
Sep 4, 2026	87.27	88.15	86.82	88.04	88.04	1.50%	21,862
Sep 3, 2026	86.06	86.74	85.78	86.74	86.74	0.38%	12,874
Sep 2, 2026	85.66	86.42	85.34	86.41	86.41	-0.44%	8,637
Sep 1, 2026	87.38	87.45	86.23	86.79	86.79	-0.36%	100,551
Aug 28, 2026	87.16	87.37	86.83	87.10	87.10	0.15%	18,560
Aug 27, 2026	87.18	87.33	86.67	86.97	86.97	0.29%	28,637
Aug 26, 2026	86.99	87.05	86.61	86.72	86.72	0.20%	2,896
Aug 25, 2026	85.88	86.55	85.65	86.55	86.55	1.54%	5,018
Aug 24, 2026	85.56	85.99	84.85	85.24	85.24	-1.65%	52,662
Aug 21, 2026	86.92	87.10	86.35	86.67	86.67	1.11%	395,002
Aug 20, 2026	86.13	86.03	84.83	85.72	85.72	0.63%	30,319
Aug 19, 2026	84.40	85.74	84.40	85.18	85.18	0.98%	57,605
Aug 18, 2026	85.58	85.66	84.25	84.35	84.35	-3.43%	20,299
Aug 17, 2026	86.83	87.36	86.66	87.35	87.35	1.76%	342,774
Aug 14, 2026	85.83	86.34	85.80	85.84	85.84	-0.07%	12,794
Aug 13, 2026	85.40	86.25	85.27	85.90	85.90	0.49%	3,422
Aug 12, 2026	85.03	86.41	84.83	85.48	85.48	1.28%	42,750
Aug 11, 2026	84.08	84.66	84.01	84.40	84.40	0.40%	2,435
Aug 10, 2026	84.24	84.58	83.85	84.06	84.06	-0.51%	15,018
Aug 7, 2026	83.96	85.18	83.82	84.49	84.49	0.24%	14,764
Aug 6, 2026	83.70	84.36	83.17	84.29	84.29	-0.79%	13,345
Aug 5, 2026	85.02	85.36	84.42	84.96	84.96	0.31%	127,080
Aug 4, 2026	83.14	85.40	82.78	84.70	84.70	2.92%	24,570
Aug 3, 2026	83.02	83.06	81.56	82.30	82.30	0.11%	41,993
Jul 31, 2026	83.48	84.30	81.71	82.21	82.21	1.17%	172,111
Jul 30, 2026	78.59	81.28	78.20	81.26	81.26	3.19%	22,065
Jul 29, 2026	79.32	79.71	78.50	78.75	78.75	-2.10%	26,350
Jul 28, 2026	79.89	80.44	79.28	80.44	80.44	-0.79%	98,152
Jul 27, 2026	82.99	83.14	80.90	81.08	81.08	-1.42%	30,662
Jul 24, 2026	82.18	82.77	81.57	82.25	82.25	-0.30%	44,896
Jul 23, 2026	83.60	84.44	82.50	82.50	82.50	-1.45%	6,095
Jul 22, 2026	83.16	83.73	82.78	83.71	83.71	-0.39%	33,205
Jul 21, 2026	83.62	84.12	83.36	84.04	84.04	2.18%	6,590
Jul 20, 2026	81.30	82.66	81.27	82.25	82.25	1.12%	21,319
Jul 17, 2026	80.40	81.41	79.75	81.34	81.34	-2.09%	24,544
Jul 16, 2026	83.79	83.79	82.47	83.07	83.07	-1.14%	42,814
Jul 15, 2026	85.01	85.28	83.74	84.03	84.03	-0.57%	64,908