Landore Resources Limited - LND.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.4	2.5	2.5	2.58	2.4	996,939
February 19, 2026	2.6	2.4	2.4	2.6	2.32	1.77M
February 18, 2026	2.6	2.6	2.6	2.7	2.52	758,679
February 17, 2026	2.6	2.6	2.6	2.68	2.5	2.97M
February 16, 2026	2.65	2.6	2.6	2.76	2.54	933,282
February 13, 2026	2.55	2.6	2.6	2.66	2.5	995,015
February 12, 2026	2.6	2.55	2.55	2.7	2.5	554,118
February 11, 2026	2.6	2.66	2.66	2.67	2.53	574,589
February 10, 2026	2.6	2.6	2.6	2.6	2.54	2.28M
February 09, 2026	2.6	2.6	2.6	2.68	2.6	230,471
February 06, 2026	2.65	2.6	2.6	2.66	2.54	1.1M
February 05, 2026	2.85	2.65	2.65	2.85	2.59	1.15M
February 04, 2026	2.85	2.85	2.85	2.87	2.8	445,521
February 03, 2026	2.85	2.85	2.85	2.9	2.8	483,210
February 02, 2026	2.75	2.85	2.85	3	2.7	4.49M
January 30, 2026	2.6	2.75	2.75	2.85	2.53	1.88M
January 29, 2026	2.55	2.5	2.5	2.85	2.5	6.33M
January 28, 2026	2.4	2.5	2.5	2.6	2.4	3.11M
January 27, 2026	2.5	2.4	2.39	2.5	2.33	1.85M
January 26, 2026	2.8	2.55	2.55	2.9	2.42	7.55M
January 23, 2026	2.45	2.8	2.8	2.88	2.4	7.77M
January 22, 2026	2.11	2.45	2.45	2.75	1.73	25.29M
January 21, 2026	3.6	3.6	3.6	3.6	3.6	0
January 20, 2026	3.6	3.6	3.6	3.6	3.6	0
January 19, 2026	3.6	3.6	3.6	3.6	3.6	0
January 16, 2026	3.6	3.6	3.6	3.6	3.6	0
January 15, 2026	3.6	3.6	3.6	3.6	3.6	0
January 14, 2026	3.6	3.6	3.6	3.6	3.6	0
January 13, 2026	3.6	3.6	3.6	3.6	3.6	0
January 12, 2026	0.04	0.04	0.04	0.04	0.04	0
January 09, 2026	0.04	0.04	0.04	0.04	0.04	0
January 08, 2026	0.04	0.04	0.04	0.04	0.04	0
January 07, 2026	0.04	0.04	0.04	0.04	0.04	0
January 06, 2026	0.04	0.04	0.04	0.04	0.04	0
January 05, 2026	0.04	0.04	0.04	0.04	0.04	0
January 02, 2026	0.04	0.04	0.04	0.04	0.04	0
December 31, 2025	0.04	0.04	0.04	0.04	0.04	0
December 30, 2025	0.04	0.04	0.04	0.04	0.04	0
December 29, 2025	0.04	0.04	0.04	0.04	0.04	0
December 24, 2025	0.04	0.04	0.04	0.04	0.04	0
December 23, 2025	0.04	0.04	0.04	0.04	0.04	0
December 22, 2025	0.04	0.04	0.04	0.04	0.04	0
December 19, 2025	0.04	0.04	0.04	0.04	0.04	0
December 18, 2025	0.04	0.04	0.04	0.04	0.04	0
December 17, 2025	0.04	0.04	0.04	0.04	0.04	0
December 16, 2025	0.04	0.04	0.04	0.04	0.04	0
December 15, 2025	3.6	3.6	3.6	3.6	3.6	0
December 12, 2025	3.6	3.6	3.6	3.6	3.6	0
December 11, 2025	3.75	3.6	3.6	3.75	3.51	1.66M
December 10, 2025	3.75	3.75	3.75	3.9	3.7	27,344
December 09, 2025	3.75	3.75	3.75	3.9	3.64	1.4M
December 08, 2025	3.95	3.7	3.7	3.95	3.7	618,572
December 05, 2025	3.95	3.95	3.95	4.05	3.8	1.73M
December 04, 2025	4.1	4	4	4.3	3.92	1.6M
December 03, 2025	4.2	4.2	4.2	4.4	4.1	1.23M
December 02, 2025	4	4.15	4.15	4.3	4	2.12M
December 01, 2025	4	4	4	4.1	3.92	690,636
November 28, 2025	4	4	4	4.08	4	178,511
November 27, 2025	3.85	4	4	4	3.85	1.77M
November 26, 2025	3.85	3.85	3.85	3.9	3.84	457,539

Landore Resources Limited (LND.L) LSE