LON:0FGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	16.64	16.89	16.31	16.42	16.42	-1.47%	803,542
Jun 1, 2026	16.53	17.00	16.29	16.67	16.67	-0.80%	1,024,946
May 29, 2026	16.81	16.97	16.61	16.80	16.80	1.99%	1,013,236
May 28, 2026	16.35	16.75	16.36	16.48	16.48	0.39%	3,365,923
May 27, 2026	16.06	16.69	16.01	16.41	16.41	2.35%	1,430,956
May 26, 2026	15.70	16.10	15.69	16.03	16.03	3.89%	1,276,447
May 22, 2026	15.41	15.54	15.31	15.43	15.43	0.98%	990,870
May 21, 2026	15.18	15.42	15.10	15.28	15.28	3.56%	490,789
May 20, 2026	14.46	15.10	14.43	14.76	14.76	1.41%	691,708
May 19, 2026	14.28	14.60	14.23	14.55	14.55	2.70%	793,327
May 18, 2026	14.12	14.51	14.00	14.17	14.17	-0.79%	2,869,419
May 15, 2026	14.53	14.40	14.19	14.28	14.28	-1.47%	595,817
May 14, 2026	14.50	14.50	14.50	14.50	14.50	0.52%	-
May 13, 2026	14.51	14.53	14.30	14.42	14.42	-0.77%	5,810,010
May 12, 2026	14.42	14.59	14.36	14.53	14.53	0.66%	706,370
May 11, 2026	14.42	14.54	14.25	14.44	14.44	-1.23%	802,471
May 8, 2026	14.60	14.67	14.42	14.62	14.62	-1.84%	546,413
May 7, 2026	14.49	14.93	14.46	14.89	14.89	2.89%	950,158
May 6, 2026	14.84	15.43	14.58	15.27	14.47	5.14%	1,945,529
May 5, 2026	14.48	14.57	14.43	14.52	13.76	-0.62%	2,779,413
May 4, 2026	14.59	14.78	14.41	14.61	13.85	1.11%	317,023
Apr 30, 2026	13.99	14.53	14.02	14.45	13.70	1.32%	568,176
Apr 29, 2026	14.14	14.37	14.14	14.26	13.52	2.35%	860,172
Apr 28, 2026	14.06	14.35	13.83	13.94	13.21	3.98%	2,868,981
Apr 27, 2026	13.44	13.51	13.27	13.40	12.70	0.01%	349,826
Apr 24, 2026	13.45	13.54	13.30	13.40	12.70	-1.12%	307,990
Apr 23, 2026	13.30	13.60	13.26	13.55	12.84	-1.38%	676,956
Apr 22, 2026	14.02	14.04	13.51	13.74	13.02	-2.42%	957,693
Apr 21, 2026	14.13	14.19	13.97	14.08	13.35	-0.26%	697,788
Apr 20, 2026	14.17	14.20	14.02	14.12	13.38	-0.96%	407,089
Apr 17, 2026	13.93	14.70	13.82	14.25	13.51	1.36%	890,940
Apr 16, 2026	14.60	14.60	13.96	14.06	13.33	-0.78%	616,791
Apr 15, 2026	14.47	14.48	14.13	14.17	13.43	-1.18%	822,925
Apr 14, 2026	14.43	14.48	14.25	14.34	13.59	0.51%	572,868
Apr 13, 2026	14.59	14.60	14.22	14.27	13.53	-4.68%	146,561
Apr 10, 2026	14.92	15.15	14.76	14.97	14.19	0.79%	603,699
Apr 9, 2026	15.03	15.13	14.76	14.85	14.08	-1.99%	609,595
Apr 8, 2026	15.10	15.42	15.05	15.15	14.36	6.61%	1,866,692
Apr 7, 2026	14.59	14.60	13.85	14.21	13.47	-	906,966
Apr 2, 2026	14.22	14.22	14.22	14.22	13.47	-4.39%	-
Apr 1, 2026	14.91	14.99	14.73	14.87	14.09	4.73%	434,390
Mar 31, 2026	14.06	14.31	14.02	14.20	13.46	1.93%	729,588
Mar 30, 2026	13.88	14.01	13.81	13.93	13.20	-0.69%	1,025,572
Mar 27, 2026	14.16	14.21	13.93	14.03	13.29	-1.51%	1,408,713
Mar 26, 2026	13.98	14.30	13.95	14.24	13.50	0.45%	404,196
Mar 25, 2026	14.45	14.44	14.10	14.18	13.44	1.43%	396,530
Mar 24, 2026	14.18	14.29	13.90	13.98	13.25	0.28%	266,757
Mar 23, 2026	13.98	14.44	13.33	13.94	13.21	-4.80%	1,513,994
Mar 20, 2026	14.50	14.75	14.43	14.64	13.88	1.91%	3,970,501
Mar 19, 2026	14.55	14.72	14.26	14.37	13.62	-4.96%	1,004,005