LON:0GE4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.21	27.04	26.70	26.93	26.93	-1.63%	10,722
Mar 26, 2026	27.41	27.58	27.20	27.38	27.38	-1.08%	9,378
Mar 25, 2026	27.87	27.86	27.28	27.68	27.68	-0.11%	34,571
Mar 24, 2026	27.47	27.76	27.12	27.71	27.71	1.49%	7,111
Mar 23, 2026	26.43	28.00	26.24	27.30	27.30	-0.06%	24,679
Mar 20, 2026	26.42	27.52	26.20	27.32	27.32	1.75%	96,303
Mar 19, 2026	25.65	28.08	25.32	26.85	26.85	4.26%	69,282
Mar 18, 2026	26.23	26.28	25.50	25.75	25.75	-1.80%	6,808
Mar 17, 2026	26.32	26.58	26.02	26.23	26.22	0.32%	178,006
Mar 16, 2026	26.50	26.78	25.90	26.14	26.14	1.76%	19,080
Mar 13, 2026	27.20	27.12	24.24	25.69	25.69	-5.28%	255,888
Mar 12, 2026	27.13	27.62	26.94	27.12	27.12	-1.28%	5,686
Mar 11, 2026	27.58	27.64	27.18	27.47	27.47	-1.35%	23,979
Mar 10, 2026	26.98	28.03	26.92	27.85	27.85	2.73%	401,226
Mar 9, 2026	27.27	27.48	26.92	27.11	27.11	-3.05%	21,916
Mar 6, 2026	28.12	28.20	27.62	27.96	27.96	0.06%	49,722
Mar 5, 2026	27.80	28.46	27.62	27.95	27.95	0.27%	97,247
Mar 4, 2026	27.50	28.26	27.52	27.87	27.87	2.94%	244,523
Mar 3, 2026	27.28	27.52	26.66	27.07	27.07	-1.84%	68,512
Mar 2, 2026	27.35	28.32	26.58	27.58	27.58	-1.50%	47,853
Feb 27, 2026	24.83	28.75	24.96	28.00	28.00	12.00%	3,177,223
Feb 26, 2026	25.14	25.26	24.44	25.00	25.00	-1.22%	8,653
Feb 25, 2026	26.39	26.38	25.28	25.31	25.31	-4.14%	9,591
Feb 24, 2026	26.10	26.54	26.16	26.40	26.40	-3.17%	7,683
Feb 23, 2026	27.14	27.34	26.16	27.27	27.27	0.70%	18,080
Feb 20, 2026	27.37	27.44	26.94	27.08	27.08	-0.78%	18,716
Feb 19, 2026	27.26	27.32	26.70	27.29	27.29	1.00%	5,997
Feb 18, 2026	27.05	27.60	26.92	27.02	27.02	0.64%	13,338
Feb 17, 2026	26.93	27.22	26.46	26.85	26.85	1.78%	21,317
Feb 16, 2026	26.05	26.72	25.88	26.38	26.38	1.45%	49,524
Feb 13, 2026	25.70	26.34	25.80	26.00	26.00	-1.64%	32,008
Feb 12, 2026	26.94	27.08	25.70	26.44	26.44	-1.01%	18,308
Feb 11, 2026	26.83	27.04	26.52	26.71	26.71	-0.25%	94,298
Feb 10, 2026	27.84	27.88	25.94	26.77	26.77	-4.13%	71,829
Feb 9, 2026	27.70	27.98	27.64	27.93	27.93	1.49%	3,464
Feb 6, 2026	27.42	28.16	27.16	27.51	27.51	0.42%	66,303
Feb 5, 2026	27.92	28.06	26.92	27.40	27.40	-2.60%	59,153
Feb 4, 2026	28.50	28.62	27.70	28.13	28.13	-0.85%	20,186
Feb 3, 2026	28.34	28.52	28.08	28.37	28.37	1.30%	79,492
Feb 2, 2026	27.48	28.19	27.36	28.01	28.01	1.32%	41,021
Jan 30, 2026	27.98	28.04	27.52	27.64	27.64	-2.01%	20,736
Jan 29, 2026	29.36	29.44	28.03	28.21	28.21	-0.43%	48,954
Jan 28, 2026	28.51	29.12	27.94	28.33	28.33	-0.02%	99,427
Jan 27, 2026	28.45	28.52	28.10	28.34	28.34	-0.33%	32,792
Jan 26, 2026	28.62	28.70	28.14	28.43	28.43	-0.28%	16,205
Jan 23, 2026	28.42	28.68	28.04	28.51	28.51	1.69%	48,538
Jan 22, 2026	26.25	28.28	26.32	28.04	28.03	6.46%	49,849
Jan 21, 2026	26.75	26.78	26.10	26.34	26.34	-4.00%	209,237
Jan 20, 2026	28.06	28.14	26.78	27.43	27.43	-2.33%	161,513
Jan 19, 2026	28.06	28.34	27.94	28.09	28.09	-2.36%	12,390