LON:0G8C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	156.75	158.45	156.20	158.10	158.10	-0.50%	68,115
May 12, 2026	155.30	159.20	155.35	158.90	158.90	2.85%	1,621,150
May 11, 2026	154.60	155.20	153.30	154.50	154.50	-0.11%	149,280
May 8, 2026	153.50	155.05	154.10	154.67	154.67	0.17%	81,592
May 7, 2026	153.95	155.10	152.10	154.40	154.40	0.50%	257,841
May 6, 2026	153.15	154.40	152.85	153.63	153.63	-1.35%	123,906
May 5, 2026	153.95	156.50	152.50	155.72	155.72	1.85%	106,737
May 4, 2026	152.20	153.90	152.20	152.90	152.90	1.22%	203,891
Apr 30, 2026	151.05	152.50	151.10	151.05	151.05	-0.18%	180,032
Apr 29, 2026	153.30	152.80	150.30	151.32	151.32	-0.71%	163,363
Apr 28, 2026	161.00	153.00	146.30	152.40	152.40	-6.54%	585,602
Apr 27, 2026	163.50	163.40	162.20	163.07	163.07	-0.81%	147,976
Apr 24, 2026	164.40	164.70	163.80	164.40	164.40	1.67%	47,438
Apr 23, 2026	161.75	163.40	160.80	161.70	161.70	-1.52%	718,725
Apr 22, 2026	161.00	164.50	162.50	164.20	164.20	1.33%	123,110
Apr 21, 2026	163.05	163.30	161.90	162.05	162.05	-0.34%	712,383
Apr 20, 2026	161.00	163.10	161.50	162.60	162.60	0.88%	48,585
Apr 17, 2026	162.65	162.70	160.20	161.18	161.18	-0.05%	261,438
Apr 16, 2026	160.50	161.90	159.90	161.26	161.26	-0.73%	222,235
Apr 15, 2026	164.45	164.60	160.70	162.44	162.44	-1.67%	1,231,576
Apr 14, 2026	166.55	166.00	164.10	165.20	165.20	-0.66%	101,145
Apr 13, 2026	168.10	168.70	165.30	166.30	166.30	-1.66%	78,209
Apr 10, 2026	168.10	169.40	167.50	169.10	169.10	-0.73%	156,875
Apr 9, 2026	170.05	170.65	169.50	170.35	170.35	0.86%	129,300
Apr 8, 2026	170.25	170.60	168.45	168.90	168.90	-0.93%	390,642
Apr 7, 2026	171.60	172.40	170.00	170.48	170.48	-0.07%	2,228,218
Apr 2, 2026	170.60	170.60	170.60	170.60	170.60	-0.32%	-
Apr 1, 2026	167.40	171.30	169.40	171.15	171.15	0.76%	527,368
Mar 31, 2026	168.80	170.70	168.50	169.86	169.86	1.35%	122,290
Mar 30, 2026	166.40	168.50	165.70	167.60	167.60	0.39%	128,265
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