LON:0G8C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	166.80	167.20	165.00	166.95	166.95	0.83%	250,697
Mar 26, 2026	166.65	168.20	165.30	165.58	165.58	-0.16%	68,109
Mar 25, 2026	166.35	166.50	165.00	165.85	165.85	-0.87%	217,931
Mar 24, 2026	166.55	167.30	162.70	167.30	167.30	1.58%	196,690
Mar 23, 2026	163.75	167.30	162.20	164.70	164.70	-1.78%	128,516
Mar 20, 2026	168.50	169.65	166.40	167.68	167.68	-0.76%	92,374
Mar 19, 2026	169.15	171.00	167.80	168.97	168.97	-1.16%	130,606
Mar 18, 2026	172.80	173.30	169.60	170.96	170.96	-1.14%	41,134
Mar 17, 2026	171.55	173.70	172.20	172.93	172.93	0.02%	98,508
Mar 16, 2026	172.35	173.40	171.50	172.90	172.90	-0.23%	942,981
Mar 13, 2026	170.25	173.40	170.30	173.30	173.30	2.04%	25,290
Mar 12, 2026	170.45	171.10	169.50	169.84	169.83	0.15%	33,802
Mar 11, 2026	169.00	170.80	168.50	169.59	169.59	-1.18%	78,398
Mar 10, 2026	169.45	172.40	169.60	171.60	171.60	1.68%	97,976
Mar 9, 2026	168.00	171.00	167.70	168.78	168.78	-1.65%	166,567
Mar 6, 2026	170.75	171.65	169.00	171.60	171.60	-0.06%	55,946
Mar 5, 2026	173.00	173.00	169.80	171.70	171.70	-0.87%	1,079,186
Mar 4, 2026	171.90	173.70	171.90	173.20	173.20	0.35%	142,804
Mar 3, 2026	175.00	174.60	171.20	172.60	172.60	-2.38%	156,963
Mar 2, 2026	176.50	177.20	174.70	176.80	176.80	0.78%	319,380
Feb 27, 2026	172.00	177.20	171.30	175.43	175.43	1.67%	407,303
Feb 26, 2026	172.05	173.30	172.30	172.55	172.55	0.03%	57,636
Feb 25, 2026	173.80	172.53	171.20	172.50	172.50	-0.76%	155,950
Feb 24, 2026	173.65	174.90	173.35	173.82	173.82	0.13%	52,342
Feb 23, 2026	173.95	175.20	173.15	173.60	173.60	-0.79%	113,928
Feb 20, 2026	174.95	175.40	173.90	174.98	174.98	0.33%	149,771
Feb 19, 2026	175.20	175.65	172.90	174.40	174.40	-1.21%	100,586
Feb 18, 2026	178.50	176.80	175.10	176.53	176.53	-0.70%	68,213
Feb 17, 2026	177.00	178.60	177.10	177.78	177.78	0.11%	115,543
Feb 16, 2026	176.75	178.15	176.80	177.58	177.58	0.12%	25,613
Feb 13, 2026	177.40	177.90	176.20	177.37	177.37	0.85%	804,908
Feb 12, 2026	174.05	177.60	174.50	175.87	175.87	-0.41%	574,195
Feb 11, 2026	171.00	176.60	173.10	176.60	176.60	1.93%	801,103
Feb 10, 2026	172.90	173.90	172.40	173.25	173.25	-0.02%	60,580
Feb 9, 2026	172.55	174.30	172.50	173.28	173.28	1.14%	2,416,947
Feb 6, 2026	167.35	173.90	166.90	171.33	171.33	7.35%	519,957
Feb 5, 2026	160.25	162.05	159.30	159.60	159.60	-0.59%	69,785
Feb 4, 2026	157.15	161.40	156.40	160.54	160.54	1.08%	499,226
Feb 3, 2026	163.20	161.70	156.40	158.82	158.82	-2.44%	131,126
Feb 2, 2026	163.10	164.10	162.60	162.80	162.80	0.45%	229,685
Jan 30, 2026	161.25	162.85	160.50	162.08	162.07	0.48%	74,058
Jan 29, 2026	158.75	162.30	159.30	161.30	161.30	1.45%	78,572
Jan 28, 2026	159.35	161.60	158.30	158.99	158.99	1.61%	665,757
Jan 27, 2026	157.25	157.40	156.20	156.48	156.48	-0.59%	72,981
Jan 26, 2026	155.85	157.70	155.90	157.41	157.41	1.41%	107,359
Jan 23, 2026	156.60	156.70	154.70	155.22	155.22	-1.43%	294,030
Jan 22, 2026	146.10	159.50	156.15	157.47	157.47	7.12%	2,060,926
Jan 21, 2026	145.00	147.20	145.20	147.00	147.00	0.53%	154,769
Jan 20, 2026	146.00	146.80	145.40	146.22	146.22	-0.22%	266,351
Jan 19, 2026	143.30	147.00	144.80	146.54	146.54	2.31%	86,919