Liechtensteinische Landesbank AG - 0RP8.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	85.1	85.1	85.1	85.1	85.1	126
August 15, 2025	85.9	85.5	85.5	85.9	85.5	244
August 14, 2025	87.35	87.05	87.05	87.35	87.05	35
August 13, 2025	89.2	88.6	88.6	89.2	88.6	28
August 12, 2025	89.8	89.5	89.5	89.8	89.5	121
August 11, 2025	90.2	90.2	90.2	90.2	90.2	430
August 08, 2025	89.9	89.85	89.85	89.9	89.85	400
August 05, 2025	87	87	87	87	87	17
August 04, 2025	87.75	87.5	87.5	87.75	87.1	123
July 31, 2025	86.75	87.2	87.2	87.2	86.75	17
July 30, 2025	86.2	86.4	86.4	86.4	86.2	68
July 29, 2025	86.2	86.4	86.4	86.4	86.2	5
July 28, 2025	85.7	85.7	85.7	85.7	85.7	6
July 25, 2025	86.5	86.4	86.4	86.5	85.95	61
July 24, 2025	85.75	86.1	86.1	86.1	85.75	440
July 23, 2025	87.55	86.7	86.7	87.55	86.6	90
July 22, 2025	87.25	87.8	87.8	88	87	121
July 21, 2025	88.1	87.75	87.75	88.1	87.4	313
July 18, 2025	87.7	89.5	89.5	89.5	87.7	21
July 17, 2025	87.6	87.8	87.8	87.8	87.5	1,638
July 16, 2025	87.8	88.25	88.25	88.25	87.8	137
July 15, 2025	87.8	87.7	87.7	87.8	87.7	958
July 14, 2025	86.5	88.2	88.2	88.2	86.5	121
July 11, 2025	86	86.2	86.2	86.2	85.8	131
July 10, 2025	85.5	85.9	85.9	85.9	85.5	108
July 09, 2025	85.6	85.8	85.8	85.8	85.6	213
July 08, 2025	84.9	84.7	84.7	84.9	84.2	592
July 07, 2025	83.7	84.4	84.4	84.4	83.7	244
July 04, 2025	82.3	82.3	82.3	82.5	82.3	649
July 02, 2025	81	81.3	81.3	81.3	81	16
July 01, 2025	82	82	82	82	82	26
June 30, 2025	80.8	81.7	81.7	81.7	80.8	40
June 27, 2025	82	81.85	81.85	82	81.85	158
June 26, 2025	82	81.8	81.8	82	81.8	51
June 25, 2025	82	82	82	82	82	93
June 24, 2025	82	82	82	82	82	24
June 23, 2025	82	82	82	82	81.85	48
June 20, 2025	81.5	81.55	81.55	81.55	81.5	76
June 19, 2025	81.5	82	82	82	81.35	1,413
June 18, 2025	80.6	81	81	81.2	80.6	990
June 17, 2025	81	81	81	81	81	300
June 16, 2025	81.3	81.55	81.55	81.55	81	1,086
June 13, 2025	81.4	81.1	81.1	81.6	80.95	89
June 12, 2025	81.7	81.8	81.8	82	81.7	248
June 11, 2025	81.4	82.2	82.2	82.4	81.4	389
June 10, 2025	84	81.7	81.7	84	81.7	195
June 06, 2025	83.1	83.6	83.6	83.7	83.1	221
June 05, 2025	82.5	82.4	82.4	82.5	82	218
June 04, 2025	82.15	82.2	82.2	82.2	82.1	71
June 03, 2025	81.5	81.5	81.5	81.5	81.5	6
June 02, 2025	80.6	81.2	81.2	81.2	80.6	291
May 30, 2025	82.2	81.1	81.1	82.2	81.1	3
May 28, 2025	82.3	82.15	82.15	82.45	82.15	677
May 27, 2025	82.3	82.5	82.5	82.7	82.3	96
May 26, 2025	81.5	81.7	81.7	81.7	81.4	125
May 23, 2025	80.9	81.1	81.1	81.1	80.4	632
May 22, 2025	81.6	80.9	80.9	81.6	80.6	327
May 21, 2025	81.5	81.3	81.3	81.5	81.3	300
May 16, 2025	79.2	79.7	79.7	79.7	79.2	70
May 15, 2025	79	78.7	78.7	79.25	78.7	180

Liechtensteinische Landesbank AG (0RP8.L) LSE