LON:0GC8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	2.31	2.33	2.21	2.25	2.25	-3.02%	363
Jul 17, 2026	2.27	2.33	2.23	2.32	2.32	4.04%	130
Jul 16, 2026	2.24	2.33	2.23	2.23	2.23	0.22%	3
Jul 15, 2026	2.21	2.30	2.23	2.23	2.23	-1.77%	85
Jul 14, 2026	2.26	2.30	2.23	2.27	2.27	0.44%	33
Jul 13, 2026	2.29	2.33	2.26	2.26	2.26	-2.38%	207
Jul 10, 2026	2.26	2.31	2.31	2.31	2.31	-0.43%	3
Jul 9, 2026	2.27	2.32	2.32	2.32	2.32	1.31%	3
Jul 8, 2026	2.28	2.32	2.23	2.29	2.29	-2.35%	253
Jul 7, 2026	2.34	2.35	2.35	2.35	2.35	0.21%	5
Jul 6, 2026	2.35	2.35	2.34	2.34	2.34	2.41%	6
Jul 3, 2026	2.25	2.29	2.23	2.29	2.29	-0.65%	40
Jul 2, 2026	2.25	2.35	2.30	2.30	2.30	-	11
Jul 1, 2026	2.44	2.52	2.25	2.30	2.30	0.44%	307
Jun 30, 2026	2.33	2.38	2.29	2.29	2.29	0.22%	2
Jun 29, 2026	2.28	2.41	2.28	2.29	2.29	-2.77%	247
Jun 26, 2026	2.36	2.35	2.35	2.35	2.35	2.84%	1
Jun 25, 2026	2.39	2.34	2.29	2.29	2.29	-1.51%	121
Jun 24, 2026	2.35	2.40	2.32	2.32	2.32	-1.28%	66
Jun 23, 2026	2.36	2.42	2.35	2.35	2.35	-2.69%	3
Jun 22, 2026	2.34	2.42	2.42	2.42	2.42	2.11%	1
Jun 19, 2026	2.44	2.37	2.37	2.37	2.37	-1.15%	9
Jun 18, 2026	2.39	2.39	2.39	2.39	2.39	-1.34%	-
Jun 17, 2026	2.39	2.43	2.35	2.43	2.43	1.25%	71
Jun 16, 2026	2.40	2.40	2.39	2.40	2.40	1.48%	6
Jun 15, 2026	2.36	2.37	2.36	2.36	2.36	2.39%	11
Jun 12, 2026	2.35	2.35	2.31	2.31	2.31	-2.33%	14
Jun 11, 2026	2.30	2.36	2.32	2.36	2.36	2.83%	17
Jun 10, 2026	2.33	2.36	2.29	2.30	2.30	-1.08%	11
Jun 9, 2026	2.39	2.42	2.32	2.32	2.32	-4.13%	20
Jun 8, 2026	2.49	2.49	2.41	2.42	2.42	-3.59%	5
Jun 5, 2026	2.54	2.58	2.49	2.51	2.51	2.03%	201
Jun 4, 2026	2.46	2.46	2.46	2.46	2.46	0.82%	-
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