LON:0G3L Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	18.21	18.21	17.90	17.90	17.90	-1.54%	404
Nov 9, 2026	17.20	18.18	17.20	18.18	18.18	8.21%	35,182
Nov 6, 2026	17.06	17.22	16.68	16.80	16.80	1.57%	9,075
Nov 5, 2026	17.13	17.46	16.54	16.54	16.54	-	1,430
Nov 4, 2026	16.36	16.54	16.36	16.54	16.54	2.22%	198,939
Nov 3, 2026	16.42	16.74	16.18	16.18	16.18	-4.03%	32,279
Nov 2, 2026	16.50	16.86	16.46	16.86	16.86	-0.24%	38,657
Oct 30, 2026	16.70	17.02	16.70	16.90	16.90	-3.32%	77,731
Oct 29, 2026	19.18	19.26	17.48	17.48	17.48	-9.43%	28,388
Oct 28, 2026	19.56	19.56	19.14	19.30	19.30	-0.21%	1,910
Oct 27, 2026	19.22	19.34	19.22	19.34	19.34	1.47%	3,247
Oct 26, 2026	18.78	19.08	18.78	19.06	19.06	5.71%	4,764
Oct 22, 2026	18.03	18.03	18.03	18.03	18.03	-2.22%	610
Oct 21, 2026	18.40	18.44	18.40	18.44	18.44	2.67%	2,100
Oct 20, 2026	18.04	18.04	17.96	17.96	17.96	-1.43%	4,125
Oct 19, 2026	18.30	18.30	18.22	18.22	18.22	-1.19%	746
Oct 16, 2026	18.46	18.46	18.44	18.44	18.44	-2.23%	1,578
Oct 14, 2026	19.68	19.78	18.86	18.86	18.86	-9.33%	8,865
Oct 9, 2026	20.65	21.30	20.63	20.80	20.80	3.74%	93,972
Oct 8, 2026	19.99	20.08	19.66	20.05	20.05	-3.14%	312,894
Oct 7, 2026	20.35	20.70	20.35	20.70	20.70	-0.48%	1,361
Oct 6, 2026	20.80	20.80	20.80	20.80	20.80	0.24%	1,135
Oct 5, 2026	20.75	20.75	20.75	20.75	20.75	0.97%	157
Oct 2, 2026	20.10	20.55	20.10	20.55	20.55	1.23%	5,508
Oct 1, 2026	20.55	20.55	20.15	20.30	20.30	-0.25%	13,682
Sep 30, 2026	20.50	20.50	20.10	20.35	20.35	-0.49%	42,230
Sep 29, 2026	20.45	20.45	20.45	20.45	20.45	-2.15%	400
Sep 25, 2026	20.95	20.95	20.90	20.90	20.90	1.95%	1,340
Sep 24, 2026	20.50	20.50	20.50	20.50	20.50	-3.53%	1,095
Sep 22, 2026	21.30	21.30	21.25	21.25	21.25	-0.12%	7,997
Sep 21, 2026	21.28	21.28	21.28	21.28	21.28	-1.28%	466
Sep 18, 2026	21.95	21.95	21.55	21.55	21.55	4.61%	700
Sep 17, 2026	19.44	20.60	19.44	20.60	20.60	6.30%	12,163
Sep 16, 2026	19.74	19.86	19.32	19.38	19.38	-3.82%	77,178
Sep 15, 2026	20.15	20.30	19.64	20.15	20.15	-3.36%	348,652
Sep 14, 2026	21.90	21.90	20.85	20.85	20.85	-11.84%	21,817
Sep 11, 2026	23.65	23.65	23.65	23.65	23.65	-4.64%	694
Sep 9, 2026	24.58	25.15	24.58	24.80	24.80	1.02%	78,159
Sep 8, 2026	24.73	24.85	24.55	24.55	24.55	2.72%	19,002
Sep 4, 2026	23.90	23.90	23.90	23.90	23.90	0.42%	271
Sep 3, 2026	22.95	23.80	22.93	23.80	23.80	3.93%	28,567
Sep 2, 2026	22.65	22.90	22.65	22.90	22.90	0.99%	7,516
Sep 1, 2026	22.68	22.68	22.68	22.68	22.68	-4.73%	65
Aug 31, 2026	23.65	23.85	23.65	23.80	23.80	2.81%	4,639
Aug 28, 2026	23.30	23.30	23.10	23.15	23.15	-1.38%	7,464
Aug 27, 2026	23.48	23.48	23.48	23.48	23.48	-1.16%	60
Aug 26, 2026	23.78	23.95	23.43	23.75	23.75	1.28%	83,744
Aug 25, 2026	22.75	23.80	22.75	23.45	23.45	5.16%	32,396
Aug 24, 2026	22.20	22.45	22.20	22.30	22.30	1.48%	5,620
Aug 21, 2026	21.98	21.98	21.98	21.98	21.98	1.74%	3,749