LON:0GC8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	2.49	2.52	2.44	2.44	2.44	-0.20%	305
Jun 2, 2026	2.48	2.52	2.45	2.45	2.45	-1.81%	56
Jun 1, 2026	2.42	2.52	2.42	2.49	2.49	2.68%	3,880
May 29, 2026	2.43	2.49	2.43	2.43	2.43	-2.81%	83
May 28, 2026	2.49	2.50	2.48	2.50	2.50	0.81%	11
May 27, 2026	2.48	2.48	2.48	2.48	2.48	-0.60%	-
May 26, 2026	2.47	2.49	2.48	2.49	2.49	-0.99%	5
May 25, 2026	2.54	2.54	2.52	2.52	2.52	2.03%	10
May 22, 2026	2.66	2.68	2.53	2.47	2.47	-7.68%	1,661
May 21, 2026	2.56	2.67	2.54	2.67	2.67	3.69%	165
May 20, 2026	2.46	2.58	2.41	2.58	2.58	2.39%	63
May 19, 2026	2.56	2.52	2.48	2.52	2.52	-2.52%	62
May 18, 2026	2.57	2.60	2.51	2.58	2.58	1.18%	18
May 15, 2026	2.53	2.57	2.45	2.55	2.55	2.00%	1,049
May 14, 2026	2.65	2.68	2.50	2.50	2.50	-4.21%	12
May 13, 2026	2.49	2.63	2.56	2.61	2.61	3.37%	250
May 12, 2026	2.54	2.56	2.49	2.53	2.53	-1.56%	821
May 11, 2026	2.58	2.62	2.55	2.57	2.57	-2.66%	54
May 8, 2026	2.61	2.66	2.57	2.64	2.64	-4.70%	121
May 7, 2026	2.63	2.77	2.62	2.77	2.77	5.53%	68
May 6, 2026	2.63	2.64	2.61	2.62	2.62	-3.14%	16
May 5, 2026	2.75	2.71	2.65	2.71	2.71	-1.81%	24
May 4, 2026	2.83	2.83	2.71	2.76	2.76	-0.81%	2,075
Apr 30, 2026	2.80	2.85	2.77	2.78	2.78	1.00%	22
Apr 29, 2026	2.81	2.85	2.71	2.75	2.75	-0.54%	215
Apr 28, 2026	2.81	2.85	2.77	2.77	2.77	-3.83%	2
Apr 27, 2026	2.83	2.88	2.86	2.88	2.88	6.48%	5
Apr 24, 2026	2.74	2.78	2.70	2.70	2.70	-1.82%	7
Apr 23, 2026	2.85	2.82	2.73	2.75	2.75	-1.43%	105
Apr 22, 2026	2.88	2.93	2.79	2.79	2.79	-2.96%	16
Apr 21, 2026	2.84	3.00	2.88	2.88	2.88	1.77%	11
Apr 20, 2026	2.82	2.86	2.80	2.83	2.83	0.89%	806
Apr 17, 2026	2.74	2.80	2.71	2.80	2.80	4.48%	73
Apr 16, 2026	2.66	2.68	2.68	2.68	2.68	0.56%	5
Apr 15, 2026	2.76	2.71	2.67	2.67	2.67	-4.14%	26
Apr 14, 2026	2.56	2.78	2.63	2.78	2.78	8.17%	2,503
Apr 13, 2026	2.57	2.57	2.57	2.57	2.57	3.01%	3
Apr 10, 2026	2.43	2.50	2.41	2.50	2.50	3.53%	120
Apr 9, 2026	2.55	2.62	2.41	2.41	2.41	-6.77%	258
Apr 8, 2026	2.51	2.59	2.49	2.59	2.59	-4.08%	58
Apr 7, 2026	2.66	2.70	2.68	2.70	2.70	0.94%	6
Apr 2, 2026	2.57	2.67	2.59	2.67	2.67	1.52%	32,640
Apr 1, 2026	2.55	2.65	2.59	2.63	2.63	9.58%	30
Mar 31, 2026	2.47	2.40	2.40	2.40	2.40	-1.03%	65
Mar 30, 2026	2.49	2.51	2.43	2.43	2.43	-1.42%	193
Mar 27, 2026	2.54	2.51	2.46	2.46	2.46	-4.47%	28
Mar 26, 2026	2.55	2.58	2.45	2.58	2.58	3.83%	17
Mar 25, 2026	2.46	2.49	2.43	2.48	2.48	3.33%	210
Mar 24, 2026	2.49	2.43	2.40	2.40	2.40	-4.19%	41
Mar 23, 2026	2.32	2.54	2.42	2.51	2.51	7.74%	46