LON:0GEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	15.30	15.48	15.30	15.48	15.48	0.85%	27,690
Mar 25, 2026	15.18	15.93	15.18	15.35	15.35	0.13%	20,988
Mar 24, 2026	14.46	15.52	14.46	15.33	15.33	6.46%	77,955
Mar 23, 2026	13.73	14.60	13.35	14.40	14.40	0.84%	99,726
Mar 20, 2026	12.71	14.28	12.32	14.28	14.28	16.57%	17,306
Mar 19, 2026	11.82	12.26	11.68	12.25	12.25	6.34%	18,902
Mar 18, 2026	11.49	12.40	11.49	11.52	11.52	-0.17%	8,789
Mar 16, 2026	11.54	11.54	11.54	11.54	11.54	4.15%	30,000
Mar 13, 2026	11.76	11.86	11.06	11.08	11.08	-3.32%	7,346
Mar 12, 2026	11.21	11.46	11.20	11.46	11.46	7.50%	52,514
Mar 9, 2026	10.62	10.66	10.62	10.66	10.66	-	683
Mar 6, 2026	10.92	10.92	10.56	10.66	10.66	2.11%	19,764
Mar 4, 2026	10.56	10.56	10.44	10.44	10.44	-5.26%	1,711
Mar 3, 2026	11.40	11.40	11.02	11.02	11.02	-3.16%	19,105
Mar 2, 2026	11.36	11.50	11.36	11.38	11.38	1.97%	12,604
Feb 27, 2026	11.05	11.18	10.91	11.16	11.16	1.45%	39,190
Feb 26, 2026	11.00	11.00	11.00	11.00	11.00	0.36%	780
Feb 25, 2026	10.76	11.02	10.76	10.96	10.96	-3.01%	8,492
Feb 24, 2026	10.42	11.30	10.42	11.30	11.30	1.62%	7,481
Feb 23, 2026	10.88	11.12	10.84	11.12	11.12	4.91%	9,463
Feb 20, 2026	10.52	10.74	10.52	10.60	10.60	-1.67%	14,143
Feb 19, 2026	10.58	10.80	10.46	10.78	10.78	6.31%	13,501
Feb 18, 2026	10.07	10.14	9.94	10.14	10.14	-7.31%	3,225
Feb 16, 2026	10.90	11.18	10.90	10.94	10.94	14.68%	72,997
Feb 13, 2026	9.54	9.54	9.54	9.54	9.54	-18.95%	5,338
Feb 10, 2026	11.81	11.96	11.77	11.77	11.77	-2.65%	834
Feb 9, 2026	12.06	12.09	12.06	12.09	12.09	-1.55%	2,045
Feb 6, 2026	12.34	12.34	12.28	12.28	12.28	-3.91%	3,803
Feb 4, 2026	12.72	12.80	12.67	12.78	12.78	1.03%	8,577
Feb 3, 2026	12.22	12.66	12.14	12.65	12.65	4.03%	60,170
Feb 2, 2026	11.90	12.16	11.90	12.16	12.16	-1.94%	29,787
Jan 30, 2026	12.32	12.42	12.32	12.40	12.40	5.44%	9,836
Jan 29, 2026	11.70	11.76	11.42	11.76	11.76	5.57%	53,282
Jan 27, 2026	11.04	11.29	11.04	11.14	11.14	0.18%	4,882
Jan 26, 2026	11.46	11.46	11.12	11.12	11.12	4.91%	15,308
Jan 22, 2026	10.60	10.66	10.50	10.60	10.60	5.79%	11,304
Jan 21, 2026	9.82	10.02	9.82	10.02	10.02	-2.91%	7,516
Jan 20, 2026	10.32	10.32	10.32	10.32	10.32	-8.02%	25
Jan 19, 2026	11.16	11.22	11.15	11.22	11.22	-2.43%	31,716
Jan 16, 2026	10.65	11.50	10.65	11.50	11.50	5.80%	2,040
Jan 15, 2026	11.06	11.06	10.54	10.87	10.87	0.65%	41,426
Jan 14, 2026	9.85	10.80	9.85	10.80	10.80	9.98%	22,427
Jan 12, 2026	10.00	10.00	9.75	9.82	9.82	-2.19%	8,116
Jan 9, 2026	9.76	10.10	9.73	10.04	10.04	-0.59%	7,446
Jan 8, 2026	10.10	10.10	10.10	10.10	10.10	1.30%	30
Jan 7, 2026	9.37	9.97	8.95	9.97	9.97	17.02%	38,036
Jan 5, 2026	7.95	8.68	7.95	8.52	8.52	12.18%	229,190
Jan 2, 2026	7.21	7.60	7.21	7.60	7.60	4.76%	75,445
Dec 30, 2025	6.98	7.25	6.98	7.25	7.25	5.99%	13,710
Dec 29, 2025	6.84	6.84	6.84	6.84	6.84	-4.74%	2,501