LON:0G9R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.68	18.67	17.83	18.33	18.33	-2.34%	1,274
Mar 26, 2026	18.67	18.77	18.77	18.77	18.77	-1.08%	30
Mar 25, 2026	18.54	18.98	18.98	18.98	18.98	2.96%	67
Mar 24, 2026	18.43	18.43	18.43	18.43	18.43	-2.07%	-
Mar 23, 2026	18.82	18.82	18.82	18.82	18.82	0.70%	-
Mar 20, 2026	16.71	18.69	17.03	18.69	18.69	10.76%	23,446
Mar 19, 2026	16.81	17.08	16.88	16.88	16.88	-1.26%	2,857
Mar 18, 2026	18.45	17.81	17.05	17.09	17.09	-7.52%	4,958
Mar 17, 2026	17.78	18.49	17.14	18.48	18.48	9.06%	6,766
Mar 16, 2026	16.95	16.95	16.95	16.95	16.95	-1.08%	97
Mar 13, 2026	16.06	17.34	17.13	17.13	17.13	7.43%	1,388
Mar 12, 2026	16.31	16.00	15.88	15.95	15.95	-1.45%	2,821
Mar 11, 2026	15.31	16.18	15.35	16.18	16.18	10.97%	12,685
Mar 10, 2026	16.62	16.59	14.58	14.58	14.58	-13.73%	3,455
Mar 9, 2026	13.89	17.25	13.42	16.90	16.90	-25.25%	38,050
Mar 6, 2026	22.61	22.61	22.61	22.61	22.61	1.66%	-
Mar 5, 2026	21.97	22.24	22.24	22.24	22.24	3.44%	1,348
Mar 4, 2026	21.05	21.50	20.78	21.50	21.50	2.14%	5,095
Mar 3, 2026	21.05	21.05	21.05	21.05	21.05	-7.27%	-
Mar 2, 2026	23.68	22.70	22.08	22.70	22.70	-4.46%	2,111
Feb 27, 2026	21.97	23.90	23.54	23.76	23.76	8.89%	7,794
Feb 26, 2026	21.30	21.94	21.82	21.82	21.82	3.22%	3,934
Feb 25, 2026	20.90	21.14	21.14	21.14	21.14	0.88%	116
Feb 24, 2026	20.96	20.96	20.96	20.96	20.96	1.48%	-
Feb 23, 2026	20.85	20.65	20.65	20.65	20.65	-0.34%	115
Feb 20, 2026	20.68	20.82	20.72	20.72	20.72	-0.32%	1,255
Feb 19, 2026	20.73	21.10	20.76	20.79	20.79	-0.28%	1,403
Feb 18, 2026	20.85	20.85	20.85	20.85	20.85	2.13%	-
Feb 17, 2026	20.88	20.41	20.07	20.41	20.41	-5.68%	840
Feb 16, 2026	21.55	21.64	21.64	21.64	21.64	1.00%	100
Feb 13, 2026	21.09	21.43	21.08	21.43	21.43	2.12%	3,933
Feb 12, 2026	21.09	21.00	20.82	20.98	20.98	0.29%	928
Feb 11, 2026	21.91	21.67	20.92	20.92	20.92	-5.51%	171
Feb 10, 2026	22.21	22.20	22.14	22.14	22.14	-0.72%	210
Feb 9, 2026	21.60	22.30	21.91	22.30	22.30	8.83%	2,747
Feb 6, 2026	20.77	20.49	20.49	20.49	20.49	-1.21%	28
Feb 5, 2026	22.00	21.20	20.74	20.74	20.74	-2.08%	138
Feb 4, 2026	24.50	21.18	19.92	21.18	21.18	-19.31%	1,826
Feb 3, 2026	25.97	26.25	26.25	26.25	26.25	1.74%	1,000
Feb 2, 2026	25.97	25.80	25.42	25.80	25.80	-1.64%	3,911
Jan 30, 2026	26.71	26.44	26.00	26.23	26.23	-3.35%	3,673
Jan 29, 2026	27.85	27.81	27.14	27.14	27.14	-0.37%	7,341
Jan 28, 2026	27.76	27.38	27.16	27.24	27.24	-0.47%	305
Jan 27, 2026	28.37	28.30	27.37	27.37	27.37	-1.97%	1,219
Jan 26, 2026	28.06	28.05	27.87	27.92	27.92	-1.03%	1,142
Jan 23, 2026	28.21	28.21	28.21	28.21	28.21	1.44%	-
Jan 22, 2026	27.57	27.90	27.81	27.81	27.81	3.46%	651
Jan 21, 2026	27.53	27.14	26.74	26.88	26.88	-1.07%	91
Jan 20, 2026	27.17	27.17	27.17	27.17	27.17	1.08%	-
Jan 19, 2026	28.14	27.79	26.88	26.88	26.88	-4.14%	4,163