LON:LEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	89.38	89.71	88.62	89.33	89.33	1.40%	54,330
May 29, 2026	88.20	88.34	87.76	88.10	88.10	0.55%	72,909
May 28, 2026	86.21	87.81	85.97	87.62	87.62	0.40%	306,628
May 27, 2026	87.95	88.48	87.11	87.27	87.27	0.36%	74,797
May 26, 2026	86.38	87.39	86.30	86.96	86.96	1.00%	676,809
May 25, 2026	86.10	86.10	86.10	86.10	86.10	1.74%	20,420
May 22, 2026	84.59	84.66	84.01	84.62	84.62	1.29%	17,563
May 21, 2026	83.72	84.21	83.37	83.54	83.54	-0.13%	22,509
May 20, 2026	81.99	84.40	81.82	83.65	83.65	2.37%	213,387
May 19, 2026	82.14	82.69	81.19	81.71	81.71	-1.23%	35,046
May 18, 2026	83.07	84.16	82.79	82.73	82.73	-0.99%	519,131
May 15, 2026	84.07	84.24	82.91	83.56	83.56	-3.07%	74,647
May 14, 2026	85.96	86.30	85.73	86.21	86.21	0.48%	19,155
May 13, 2026	85.41	85.88	84.85	85.80	85.80	2.69%	6,505
May 12, 2026	85.02	85.06	83.30	83.55	83.55	-4.04%	7,683
May 11, 2026	86.35	87.07	86.21	87.07	87.07	0.51%	10,150
May 8, 2026	85.53	86.65	85.53	86.63	86.63	0.69%	21,422
May 7, 2026	86.66	86.92	85.94	86.04	86.04	-0.01%	98,341
May 6, 2026	84.83	86.42	84.71	86.05	86.05	2.82%	133,297
May 5, 2026	82.61	83.79	82.11	83.69	83.69	1.89%	29,484
May 4, 2026	82.14	82.14	82.14	82.14	82.14	-0.10%	4,067
May 1, 2026	82.34	82.70	81.34	82.23	82.23	1.49%	304,285
Apr 30, 2026	80.25	81.07	80.25	81.02	81.02	0.73%	86,058
Apr 29, 2026	81.15	81.20	80.43	80.43	80.43	0.21%	24,273
Apr 28, 2026	80.92	80.92	80.08	80.26	80.26	-1.42%	14,865
Apr 27, 2026	81.64	81.88	81.42	81.42	81.42	0.17%	51,570
Apr 24, 2026	80.51	81.35	80.31	81.28	81.28	0.84%	5,752
Apr 23, 2026	80.06	80.68	79.82	80.60	80.60	-0.51%	21,751
Apr 22, 2026	80.75	81.01	80.39	81.01	81.01	1.01%	534,093
Apr 21, 2026	81.06	81.16	80.15	80.20	80.20	-0.52%	21,642
Apr 20, 2026	80.29	80.76	79.98	80.62	80.62	-1.23%	13,166
Apr 17, 2026	79.66	81.96	79.66	81.62	81.62	2.14%	2,942
Apr 16, 2026	80.43	80.43	79.47	79.91	79.91	0.48%	150,534
Apr 15, 2026	79.33	79.67	79.06	79.53	79.53	0.21%	48,909
Apr 14, 2026	78.70	79.36	78.63	79.36	79.36	2.82%	12,812
Apr 13, 2026	76.72	77.26	76.62	77.18	77.18	-0.48%	53,986
Apr 10, 2026	77.22	77.73	77.12	77.55	77.55	1.02%	1,339
Apr 9, 2026	76.18	76.78	76.05	76.77	76.77	-0.28%	159,662
Apr 8, 2026	77.11	77.81	76.84	76.99	76.99	6.43%	23,957
Apr 7, 2026	73.42	73.45	72.01	72.34	72.34	0.21%	7,550
Apr 2, 2026	71.31	72.12	70.94	72.18	72.18	-1.97%	7,469
Apr 1, 2026	73.28	73.70	72.83	73.63	73.63	4.29%	12,969
Mar 31, 2026	69.77	70.90	69.54	70.60	70.60	-0.06%	60,064
Mar 30, 2026	70.91	70.98	70.11	70.64	70.64	-0.04%	175,651
Mar 27, 2026	71.36	71.36	70.33	70.67	70.67	-1.09%	27,202
Mar 26, 2026	72.44	72.52	71.45	71.45	71.45	-2.91%	333,761
Mar 25, 2026	73.70	73.96	73.11	73.59	73.59	1.46%	32,414
Mar 24, 2026	72.75	72.76	71.71	72.53	72.53	-0.33%	33,337
Mar 23, 2026	69.98	73.96	69.58	72.77	72.77	1.36%	27,515
Mar 20, 2026	73.54	73.54	71.71	71.80	71.80	-1.68%	40,710