LON:0G8C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	133.70	134.10	132.70	133.80	133.80	-0.93%	305,674
Jul 30, 2026	135.35	135.25	134.05	135.05	135.05	0.19%	252,457
Jul 29, 2026	134.05	135.30	134.30	134.80	134.80	0.53%	46,424
Jul 28, 2026	134.10	135.20	133.00	134.09	134.09	1.16%	84,024
Jul 27, 2026	132.50	133.30	131.70	132.55	132.55	0.95%	35,658
Jul 24, 2026	133.50	132.25	131.15	131.30	131.30	-1.24%	97,282
Jul 23, 2026	133.85	134.00	132.10	132.95	132.95	-0.67%	94,498
Jul 22, 2026	131.60	134.55	132.40	133.85	133.85	1.43%	489,558
Jul 21, 2026	133.40	133.00	131.70	131.96	131.96	-0.61%	167,785
Jul 20, 2026	134.90	133.80	131.90	132.77	132.77	-1.20%	368,893
Jul 17, 2026	128.35	135.40	130.20	134.38	134.38	5.56%	1,223,599
Jul 16, 2026	137.55	137.10	125.50	127.30	127.30	-12.66%	1,200,366
Jul 15, 2026	145.50	146.35	145.20	145.75	145.75	-0.65%	345,771
Jul 14, 2026	146.35	147.10	146.20	146.71	146.71	0.66%	160,047
Jul 13, 2026	145.00	146.10	144.85	145.75	145.75	1.25%	238,744
Jul 10, 2026	143.75	145.20	143.10	143.95	143.95	0.23%	392,192
Jul 9, 2026	147.30	144.50	143.30	143.63	143.63	-0.76%	184,537
Jul 8, 2026	144.35	145.00	143.30	144.73	144.73	0.01%	181,103
Jul 7, 2026	142.40	145.25	141.80	144.71	144.71	1.74%	247,842
Jul 6, 2026	142.60	142.70	141.20	142.24	142.24	0.63%	407,023
Jul 3, 2026	141.50	142.20	140.70	141.35	141.35	-0.14%	386,938
Jul 2, 2026	140.40	141.80	140.30	141.55	141.55	-0.39%	94,920
Jul 1, 2026	142.30	143.30	139.90	142.10	142.10	0.21%	123,776
Jun 30, 2026	143.95	144.30	141.60	141.80	141.80	-1.90%	633,951
Jun 29, 2026	146.80	146.20	143.10	144.55	144.55	-0.65%	2,572,884
Jun 26, 2026	144.30	146.80	145.00	145.49	145.49	0.90%	230,603
Jun 25, 2026	144.40	144.60	143.30	144.19	144.19	0.06%	108,900
Jun 24, 2026	143.75	144.45	143.00	144.10	144.10	0.21%	423,042
Jun 23, 2026	143.85	143.80	142.30	143.80	143.80	-0.47%	94,223
Jun 22, 2026	145.40	145.80	144.20	144.49	144.49	-0.83%	1,501,062
Jun 19, 2026	147.55	146.10	144.90	145.70	145.70	0.07%	653,235
Jun 18, 2026	146.10	146.50	145.40	145.60	145.60	-0.50%	139,104
Jun 17, 2026	149.75	148.00	144.80	146.34	146.34	-2.34%	413,643
Jun 16, 2026	150.75	151.05	149.30	149.84	149.84	0.09%	54,900
Jun 15, 2026	151.60	151.50	149.35	149.71	149.71	-0.94%	127,551
Jun 12, 2026	150.50	151.60	148.30	151.12	151.12	0.95%	472,217
Jun 11, 2026	149.30	149.70	147.90	149.70	149.70	0.90%	681,795
Jun 10, 2026	150.50	149.20	147.30	148.37	148.37	-0.99%	294,711
Jun 9, 2026	150.60	150.70	149.10	149.85	149.85	0.17%	118,496
Jun 8, 2026	149.20	150.50	148.50	149.60	149.60	-0.34%	149,987
Jun 5, 2026	150.90	151.20	148.80	150.11	150.11	-0.35%	1,987,437
Jun 4, 2026	153.00	151.50	149.40	150.63	150.63	-0.39%	28,902
Jun 3, 2026	152.00	152.50	150.55	151.23	151.22	0.54%	936,790
Jun 2, 2026	150.30	151.10	149.80	150.42	150.42	0.73%	172,332
Jun 1, 2026	151.40	150.80	149.00	149.33	149.33	-2.88%	125,883
May 29, 2026	154.80	153.80	151.10	153.75	153.75	0.58%	611,941
May 28, 2026	153.50	153.90	151.80	152.87	152.87	-0.14%	579,833
May 27, 2026	153.85	153.65	151.80	153.08	153.08	0.38%	3,676,425
May 26, 2026	155.00	155.40	152.50	152.50	152.50	-1.87%	290,244
May 22, 2026	157.25	157.15	154.00	155.40	155.40	-1.28%	475,889