LON:0FGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	12.89	12.91	12.74	12.81	12.81	-0.70%	287,202
Sep 2, 2026	12.70	12.97	12.67	12.90	12.90	-	590,014
Sep 1, 2026	12.93	12.95	12.87	12.90	12.90	-0.83%	7,982,707
Aug 31, 2026	13.10	13.10	12.97	13.00	13.00	-1.44%	1,405,854
Aug 28, 2026	13.34	13.36	13.13	13.19	13.19	-0.51%	87,697
Aug 27, 2026	13.42	13.48	13.17	13.26	13.26	-0.89%	42,900
Aug 26, 2026	13.16	13.44	13.15	13.38	13.38	2.33%	12,116,929
Aug 25, 2026	12.99	13.12	12.95	13.08	13.08	1.83%	146,540
Aug 24, 2026	12.70	12.96	12.62	12.84	12.84	2.47%	98,869
Aug 21, 2026	12.55	12.61	12.50	12.53	12.53	-0.20%	126,074
Aug 20, 2026	12.81	12.83	12.56	12.56	12.56	-2.33%	141,657
Aug 19, 2026	12.84	12.90	12.75	12.86	12.85	-0.27%	4,057,628
Aug 18, 2026	12.98	13.04	12.86	12.89	12.89	-1.72%	324,742
Aug 17, 2026	13.33	13.34	13.10	13.12	13.12	-1.55%	406,546
Aug 14, 2026	13.36	13.41	13.23	13.32	13.32	0.09%	2,068,692
Aug 13, 2026	13.19	13.34	13.15	13.31	13.31	0.76%	148,103
Aug 12, 2026	13.20	13.24	13.14	13.21	13.21	0.04%	10,107,056
Aug 11, 2026	13.20	13.27	13.15	13.21	13.21	-1.19%	139,186
Aug 10, 2026	13.47	13.49	13.27	13.36	13.36	-1.01%	97,798
Aug 7, 2026	13.43	13.51	13.30	13.50	13.50	0.22%	236,391
Aug 6, 2026	13.55	13.53	13.31	13.47	13.47	1.31%	155,031
Aug 5, 2026	13.40	13.45	13.24	13.30	13.30	0.45%	400,848
Aug 4, 2026	13.25	13.32	12.90	13.24	13.24	-0.44%	459,780
Aug 3, 2026	13.36	13.47	13.15	13.30	13.30	1.07%	8,315,040
Jul 31, 2026	13.17	13.20	13.02	13.16	13.15	0.94%	5,510,290
Jul 30, 2026	12.77	13.16	12.79	13.03	13.03	0.77%	31,303
Jul 29, 2026	12.97	13.00	12.83	12.93	12.93	-0.97%	234,432
Jul 28, 2026	13.03	13.12	12.99	13.06	13.06	-0.11%	457,995
Jul 27, 2026	13.04	13.29	12.98	13.07	13.07	3.54%	4,322,474
Jul 24, 2026	12.51	12.71	12.43	12.63	12.63	0.26%	111,955
Jul 23, 2026	12.52	12.69	12.50	12.59	12.59	-0.38%	1,034,235
Jul 22, 2026	12.49	12.67	12.43	12.64	12.64	0.02%	166,197
Jul 21, 2026	12.86	12.92	12.57	12.64	12.64	-2.41%	121,961
Jul 20, 2026	12.74	13.07	12.62	12.95	12.95	-	194,173
Jul 17, 2026	12.96	13.12	12.87	12.95	12.95	0.94%	258,051
Jul 16, 2026	12.73	12.93	12.70	12.83	12.83	0.82%	537,265
Jul 15, 2026	13.16	13.20	12.44	12.73	12.73	-3.03%	16,314,630
Jul 14, 2026	13.06	13.24	12.83	13.13	13.13	-2.07%	345,959
Jul 13, 2026	13.45	13.58	13.33	13.40	13.40	-2.12%	560,323
Jul 10, 2026	13.70	13.95	13.66	13.69	13.69	0.94%	341,679
Jul 9, 2026	13.72	13.75	13.54	13.57	13.57	-1.08%	253,543
Jul 8, 2026	13.99	14.15	13.57	13.71	13.71	-5.22%	972,092
Jul 7, 2026	14.46	14.70	14.40	14.47	14.47	0.36%	1,116,535
Jul 6, 2026	14.41	14.48	14.27	14.42	14.42	-0.81%	309,686
Jul 3, 2026	14.82	14.84	14.51	14.53	14.53	-2.38%	893,286
Jul 2, 2026	14.60	14.92	14.52	14.89	14.89	2.46%	98,492
Jul 1, 2026	14.67	14.79	14.49	14.53	14.53	-1.04%	556,948
Jun 30, 2026	14.72	14.95	14.61	14.68	14.68	0.33%	878,650
Jun 29, 2026	15.46	15.50	14.38	14.63	14.63	-6.60%	438,854
Jun 26, 2026	15.76	15.84	15.59	15.67	15.67	-3.61%	473,914