LON:0GE4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	27.50	28.26	26.50	27.42	27.42	5.47%	93,873
May 12, 2026	25.96	27.70	25.08	26.00	26.00	-0.10%	431,133
May 11, 2026	25.88	26.18	25.82	26.02	26.02	-0.61%	289,677
May 8, 2026	26.38	26.44	25.92	26.18	26.18	-0.53%	9,244
May 7, 2026	26.75	27.06	26.32	26.32	26.32	-1.97%	60,557
May 6, 2026	26.28	27.00	26.22	26.85	26.85	1.97%	5,847
May 5, 2026	26.50	26.74	25.98	26.33	26.33	-0.43%	25,240
May 4, 2026	26.60	27.00	26.20	26.44	26.44	-0.66%	14,023
Apr 30, 2026	26.39	26.72	26.30	26.62	26.62	0.31%	1,456
Apr 29, 2026	26.59	26.78	26.36	26.54	26.54	-0.37%	6,027
Apr 28, 2026	26.69	26.86	26.50	26.64	26.64	0.29%	11,267
Apr 27, 2026	26.97	27.20	26.56	26.56	26.56	-1.31%	15,850
Apr 24, 2026	26.21	27.11	26.32	26.91	26.91	1.68%	249,451
Apr 23, 2026	27.43	27.40	25.96	26.47	26.47	-4.89%	106,719
Apr 22, 2026	28.16	28.22	27.50	27.83	27.83	-1.09%	9,931
Apr 21, 2026	28.68	28.76	27.98	28.14	28.14	-1.38%	132,773
Apr 20, 2026	28.54	28.76	28.04	28.53	28.53	-0.82%	360,832
Apr 17, 2026	28.38	28.88	28.24	28.77	28.77	1.33%	457,528
Apr 16, 2026	28.10	28.70	27.86	28.39	28.39	1.56%	564,009
Apr 15, 2026	27.57	28.10	27.50	27.96	27.96	0.49%	421,938
Apr 14, 2026	27.86	27.98	27.36	27.82	27.82	1.59%	87,719
Apr 13, 2026	27.85	28.14	26.82	27.39	27.38	-1.64%	21,761
Apr 10, 2026	27.59	28.00	27.68	27.84	27.84	-0.35%	13,373
Apr 9, 2026	28.13	28.20	27.46	27.94	27.94	-1.13%	16,027
Apr 8, 2026	27.94	28.42	27.96	28.26	28.26	1.12%	231,510
Apr 7, 2026	27.96	28.30	27.74	27.95	27.94	0.45%	101,229
Apr 2, 2026	27.40	27.82	27.14	27.82	27.82	-0.47%	14,564
Apr 1, 2026	27.90	28.00	27.56	27.95	27.95	1.71%	28,161
Mar 31, 2026	27.11	27.64	27.10	27.48	27.48	2.57%	288,084
Mar 30, 2026	26.46	27.14	26.40	26.79	26.79	-0.52%	15,622
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