LON:0G8C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	159.00	159.40	156.95	157.42	157.42	-0.63%	86,625
May 20, 2026	158.35	159.30	157.50	158.42	158.42	0.20%	178,667
May 19, 2026	162.30	164.40	163.10	163.10	158.10	0.62%	140,109
May 18, 2026	162.00	162.25	159.90	162.10	157.13	0.81%	117,776
May 15, 2026	158.05	161.60	159.00	160.79	155.86	1.48%	1,207,385
May 14, 2026	158.45	158.45	158.45	158.45	153.59	0.54%	-
May 13, 2026	156.75	158.45	156.20	157.60	152.76	-0.82%	68,454
May 12, 2026	155.30	159.20	155.35	158.90	154.03	2.85%	1,621,150
May 11, 2026	154.60	155.20	153.30	154.50	149.76	-0.11%	149,280
May 8, 2026	153.50	155.05	154.10	154.67	149.93	0.17%	81,592
May 7, 2026	153.95	155.10	152.10	154.40	149.67	0.50%	257,841
May 6, 2026	153.15	154.40	152.85	153.63	148.92	-1.35%	123,906
May 5, 2026	153.95	156.50	152.50	155.72	150.95	1.85%	106,737
May 4, 2026	152.20	153.90	152.20	152.90	148.21	1.22%	203,891
Apr 30, 2026	151.05	152.50	151.10	151.05	146.42	-0.18%	180,032
Apr 29, 2026	153.30	152.80	150.30	151.32	146.68	-0.71%	163,363
Apr 28, 2026	161.00	153.00	146.30	152.40	147.73	-6.54%	585,602
Apr 27, 2026	163.50	163.40	162.20	163.07	158.07	-0.81%	147,976
Apr 24, 2026	164.40	164.70	163.80	164.40	159.36	1.67%	47,438
Apr 23, 2026	161.75	163.40	160.80	161.70	156.74	-1.52%	718,725
Apr 22, 2026	161.00	164.50	162.50	164.20	159.17	1.33%	123,110
Apr 21, 2026	163.05	163.30	161.90	162.05	157.08	-0.34%	712,383
Apr 20, 2026	161.00	163.10	161.50	162.60	157.62	0.88%	48,585
Apr 17, 2026	162.65	162.70	160.20	161.18	156.24	-0.05%	261,438
Apr 16, 2026	160.50	161.90	159.90	161.26	156.31	-0.73%	222,235
Apr 15, 2026	164.45	164.60	160.70	162.44	157.46	-1.67%	1,231,576
Apr 14, 2026	166.55	166.00	164.10	165.20	160.14	-0.66%	101,145
Apr 13, 2026	168.10	168.70	165.30	166.30	161.20	-1.66%	78,209
Apr 10, 2026	168.10	169.40	167.50	169.10	163.92	-0.73%	156,875
Apr 9, 2026	170.05	170.65	169.50	170.35	165.13	0.86%	129,300
Apr 8, 2026	170.25	170.60	168.45	168.90	163.72	-0.93%	390,642
Apr 7, 2026	171.60	172.40	170.00	170.48	165.25	-0.07%	2,228,218
Apr 2, 2026	170.60	170.60	170.60	170.60	165.37	-0.32%	-
Apr 1, 2026	167.40	171.30	169.40	171.15	165.90	0.76%	527,368
Mar 31, 2026	168.80	170.70	168.50	169.86	164.65	1.35%	122,290
Mar 30, 2026	166.40	168.50	165.70	167.60	162.46	0.39%	128,265
Mar 27, 2026	166.80	167.20	165.00	166.95	161.83	0.83%	250,697
Mar 26, 2026	166.65	168.20	165.30	165.58	160.51	-0.16%	68,109
Mar 25, 2026	166.35	166.50	165.00	165.85	160.76	-0.87%	217,931
Mar 24, 2026	166.55	167.30	162.70	167.30	162.17	1.58%	196,690
Mar 23, 2026	163.75	167.30	162.20	164.70	159.65	-1.78%	128,516
Mar 20, 2026	168.50	169.65	166.40	167.68	162.54	-0.76%	92,374
Mar 19, 2026	169.15	171.00	167.80	168.97	163.79	-1.16%	130,606