Southwest Airlines Co. (0L8F.L) LSE

Currency In USD

0L8F.L Historical Return

If you invested $1000 in Southwest Airlines Co. (0L8F.L) since IPO date, it would be worth $801.32 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $881.2, while $1000 invested 1 year ago would be worth $1,252.5. This corresponds to total returns of -19.87%, -11.88%, 25.25%, respectively, with annualized returns of -2.54%, -2.5%, 25.25%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0L8F.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	40.45	40.13	40.13	40.78	40	13,966
August 20, 2026	41.99	40.24	40.24	41.99	40.24	4,866
August 19, 2026	42.5	41.86	41.86	42.92	41.86	2,607
August 18, 2026	43.29	42.67	42.67	43.29	42.66	1,129
August 17, 2026	44.36	43.61	43.61	44.4	43.53	3,098
August 14, 2026	45.2	44.4	44.4	45.2	44.35	248
August 13, 2026	45.95	45.43	45.43	45.95	45.12	344
August 12, 2026	45.15	44.96	44.96	45.94	44.7	409
August 11, 2026	44.98	45.69	45.69	45.77	44.85	2,613
August 10, 2026	46.66	44.89	44.89	47.65	44.89	1,370
August 07, 2026	47	47.03	47.03	47.3	46.33	2,612
August 06, 2026	48	47.33	47.33	48.42	47.28	2,152
August 05, 2026	47.6	49.36	49.36	49.61	47.3	4,194
August 04, 2026	47.08	48.77	48.77	49.08	46.03	2,268
August 03, 2026	45.83	46.55	46.55	47.24	44.05	13,537
July 31, 2026	45.35	45.23	45.23	47.55	44.28	1,267
July 30, 2026	44.27	45.34	45.34	45.43	44.22	1,349
July 29, 2026	46.31	45.29	45.29	46.31	44.5	647
July 28, 2026	43.5	46.22	46.22	46.69	43.5	2,303
July 27, 2026	45.91	45.29	45.29	47.5	44.91	3,599
July 23, 2026	47.3	45.06	45.06	47.33	44.5	567
July 22, 2026	48.69	47.98	47.98	49	47.63	283
July 21, 2026	48.27	48.58	48.58	49	48.18	4,744
July 20, 2026	47.4	48.06	48.06	48.98	47.03	2,644
July 17, 2026	47	48.22	48.22	49.51	47	725
July 16, 2026	48.51	49.65	49.65	50.06	48.51	4,315
July 15, 2026	45.83	49.3	49.3	49.35	45.83	537
July 14, 2026	47.21	47.69	47.69	48.5	47	2,457
July 13, 2026	47.4	47.71	47.71	48.49	47.2	4,195
July 10, 2026	48.82	48.58	48.58	51	48.01	959
July 09, 2026	48.94	49.66	49.66	49.85	48.94	226
July 08, 2026	47.87	48.58	48.58	48.65	47.78	1,948
July 07, 2026	49.72	49.57	49.57	51.4	49.22	5,451
July 06, 2026	49.9	51.03	51.03	51.37	49.58	13,109
July 02, 2026	50	49.86	49.86	51.58	49.86	3,954
July 01, 2026	51.62	50.65	50.65	52.3	50.49	2,041
June 30, 2026	51.03	51.32	51.32	52.61	50.64	3,680
June 29, 2026	51.81	51.25	51.25	52.5	51.21	6,704
June 26, 2026	52.2	51.77	51.77	53.11	50.34	7,823
June 25, 2026	50.56	51.42	51.42	53.01	50.21	4,295
June 24, 2026	48.5	50.53	50.53	51.13	48.5	48,513
June 23, 2026	48.49	49.57	49.57	50.2	46.1	7,407
June 22, 2026	48	49.33	49.33	49.54	47	10,999
June 18, 2026	47.5	48.16	48.16	48.65	46.81	4,555
June 17, 2026	47.49	47.4	47.4	48.46	47.35	3,251
June 16, 2026	46	47.53	47.53	48.46	45	12,520
June 15, 2026	47.17	45.93	45.93	47.62	45.83	5,567
June 12, 2026	44.81	45.42	45.42	45.58	44.02	5,230
June 11, 2026	41.35	43.05	43.05	43.24	40.84	3,539
June 10, 2026	43.07	41.23	41.23	43.07	41.21	2,462
June 09, 2026	41.35	42.45	42.45	42.66	41.19	7,578
June 08, 2026	41.25	41.11	41.11	42	40.5	9,383
June 05, 2026	41.02	41.33	41.33	41.74	40.7	248
June 04, 2026	41.16	41.26	41.26	42.25	40.76	726
June 03, 2026	41.88	41.24	41.24	42.53	41.1	847
June 02, 2026	42.6	42.63	42.63	43.83	41.98	5,191
June 01, 2026	42.7	42.58	42.58	42.79	41.75	3,899
May 29, 2026	43.69	43.28	43.28	44.02	43.15	2,467
May 28, 2026	43.29	43.33	43.33	43.73	42.44	2,651
May 27, 2026	42.56	43.61	43.61	44.43	42.52	6,081