LON:0FGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	12.32	12.45	12.28	12.33	12.33	1.88%	167,276
Sep 24, 2026	12.17	12.28	12.10	12.10	12.10	-1.67%	689,696
Sep 23, 2026	12.82	12.82	12.28	12.31	12.31	-3.45%	7,952,670
Sep 22, 2026	12.22	12.87	12.13	12.75	12.75	4.60%	137,158
Sep 21, 2026	12.17	12.23	12.11	12.19	12.19	0.37%	548,449
Sep 18, 2026	12.29	12.30	12.03	12.14	12.14	-1.38%	58,743
Sep 17, 2026	12.13	12.32	12.10	12.31	12.31	2.84%	2,394,629
Sep 16, 2026	12.04	12.06	11.92	11.97	11.97	-0.43%	84,604
Sep 15, 2026	11.99	12.14	11.96	12.02	12.02	-0.40%	418,396
Sep 14, 2026	12.32	12.34	12.03	12.07	12.07	-3.11%	604,912
Sep 11, 2026	12.39	12.54	12.37	12.46	12.46	-0.16%	160,237
Sep 10, 2026	12.75	12.79	12.38	12.48	12.48	-2.32%	152,551
Sep 9, 2026	12.69	12.80	12.69	12.78	12.78	-0.65%	304,254
Sep 8, 2026	12.69	12.89	12.70	12.86	12.86	0.27%	114,681
Sep 7, 2026	12.84	12.88	12.76	12.82	12.82	-0.37%	92,931
Sep 4, 2026	12.85	12.97	12.73	12.87	12.87	0.96%	102,296
Sep 3, 2026	12.89	12.91	12.74	12.75	12.75	-1.12%	316,289
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