LON:0G3L Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.66	14.66	14.58	14.58	14.58	-2.02%	10,855
Mar 26, 2026	14.75	14.88	14.75	14.88	14.88	2.34%	35,692
Mar 25, 2026	14.58	14.58	14.50	14.54	14.54	4.60%	5,058
Mar 24, 2026	13.64	13.96	13.64	13.90	13.90	-0.43%	3,403
Mar 23, 2026	13.10	14.00	13.06	13.96	13.96	2.80%	19,968
Mar 20, 2026	14.02	14.02	13.58	13.58	13.58	-4.10%	3,920
Mar 19, 2026	14.06	14.16	13.70	14.16	14.16	-5.85%	5,395
Mar 18, 2026	15.86	15.86	14.88	15.04	15.04	-5.17%	173,086
Mar 17, 2026	15.86	16.04	15.84	15.86	15.86	-1.25%	1,896
Mar 16, 2026	16.20	16.20	16.06	16.06	16.06	0.25%	328
Mar 13, 2026	16.46	16.48	15.94	16.02	16.02	-3.03%	1,856
Mar 12, 2026	16.73	16.73	16.42	16.52	16.52	-2.82%	829
Mar 11, 2026	16.80	17.12	16.80	17.00	17.00	0.24%	7,051
Mar 10, 2026	16.98	17.14	16.70	16.96	16.96	2.54%	83,317
Mar 9, 2026	16.56	16.56	16.54	16.54	16.54	-7.60%	3,210
Mar 5, 2026	17.92	17.92	17.90	17.90	17.90	-1.54%	3,054
Mar 4, 2026	17.60	18.18	17.60	18.18	18.18	4.72%	7,763
Mar 3, 2026	17.36	17.36	17.36	17.36	17.36	-4.93%	100
Mar 2, 2026	17.94	18.54	17.94	18.26	18.26	1.00%	6,342
Feb 27, 2026	18.24	18.24	18.00	18.08	18.08	0.33%	2,744
Feb 26, 2026	18.02	18.02	18.02	18.02	18.02	0.22%	41
Feb 25, 2026	18.02	18.24	17.98	17.98	17.98	1.70%	12,754
Feb 24, 2026	17.62	17.68	17.38	17.68	17.68	-0.79%	4,965
Feb 23, 2026	17.98	17.98	17.62	17.82	17.82	-2.25%	3,520
Feb 19, 2026	18.23	18.23	18.23	18.23	18.23	0.72%	247
Feb 17, 2026	18.06	18.10	17.72	18.10	18.10	-3.93%	4,090
Feb 16, 2026	19.06	19.06	18.84	18.84	18.84	-2.18%	5,020
Feb 13, 2026	19.30	19.36	19.21	19.26	19.26	-1.53%	3,503
Feb 12, 2026	19.80	20.30	19.56	19.56	19.56	-2.69%	4,683
Feb 11, 2026	20.35	20.35	20.10	20.10	20.10	7.60%	7,767
Feb 10, 2026	18.68	18.68	18.68	18.68	18.68	-2.51%	308
Feb 9, 2026	18.58	19.16	18.58	19.16	19.16	4.59%	2,868
Feb 6, 2026	18.10	18.32	18.10	18.32	18.32	-0.87%	2,662
Feb 5, 2026	18.80	18.80	18.22	18.48	18.48	-6.24%	195,521
Feb 4, 2026	19.02	19.85	19.00	19.71	19.71	3.19%	41,385
Feb 3, 2026	19.24	19.24	18.86	19.10	19.10	-3.05%	11,542
Feb 2, 2026	19.48	19.70	19.42	19.70	19.70	-2.23%	8,391
Jan 30, 2026	20.45	20.70	19.96	20.15	20.15	-8.41%	32,603
Jan 29, 2026	22.00	22.50	21.70	22.00	22.00	1.97%	20,297
Jan 28, 2026	21.85	21.85	21.20	21.58	21.58	-0.12%	17,242
Jan 27, 2026	21.70	21.80	21.60	21.60	21.60	-1.82%	8,638
Jan 26, 2026	21.70	22.10	21.60	22.00	22.00	5.77%	344,770
Jan 23, 2026	20.50	20.80	20.15	20.80	20.80	-1.54%	22,746
Jan 22, 2026	22.10	22.13	21.13	21.13	21.13	-4.41%	10,313
Jan 21, 2026	21.85	22.10	21.85	22.10	22.10	7.28%	14,157
Jan 20, 2026	20.50	20.70	20.40	20.60	20.60	-2.25%	13,069
Jan 19, 2026	21.65	21.70	20.85	21.08	21.08	4.33%	11,651
Jan 16, 2026	20.40	20.50	20.05	20.20	20.20	0.50%	3,733
Jan 15, 2026	19.07	20.10	19.07	20.10	20.10	5.85%	5,455
Jan 14, 2026	18.84	19.04	18.84	18.99	18.99	0.48%	54,286