LON:0GEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	8.37	8.45	8.28	8.41	-	-3.44%	85,717
Sep 2, 2026	8.90	8.93	8.69	8.71	8.71	-	36,546
Sep 1, 2026	9.15	9.18	8.18	8.71	8.71	-13.68%	31,183
Aug 31, 2026	11.69	11.69	10.00	10.09	10.09	3.28%	35,285
Aug 27, 2026	9.85	9.85	9.69	9.77	9.77	-4.59%	2,652
Aug 25, 2026	10.12	10.24	10.11	10.24	10.24	-0.58%	6,514
Aug 24, 2026	10.32	10.50	10.16	10.30	10.30	0.68%	25,697
Aug 21, 2026	10.40	10.40	10.23	10.23	10.23	-3.85%	1,148
Aug 19, 2026	10.58	10.66	10.48	10.64	10.64	2.50%	7,167
Aug 18, 2026	10.50	10.50	10.38	10.38	10.38	-1.33%	540
Aug 17, 2026	10.56	10.70	10.38	10.52	10.52	-0.38%	31,805
Aug 14, 2026	10.64	10.64	10.48	10.56	10.56	0.86%	11,975
Aug 13, 2026	10.36	10.53	10.36	10.47	10.47	-1.23%	13,645
Aug 12, 2026	10.70	10.78	10.60	10.60	10.60	-1.67%	6,584
Aug 11, 2026	10.96	10.96	10.76	10.78	10.78	1.32%	6,895
Aug 10, 2026	10.51	10.66	10.50	10.64	10.64	-0.37%	4,535
Aug 7, 2026	10.84	10.96	10.60	10.68	10.68	-0.65%	27,163
Aug 6, 2026	10.84	10.96	10.70	10.75	10.75	1.32%	32,137
Aug 5, 2026	10.34	10.65	10.20	10.61	10.61	-3.02%	90,489
Aug 4, 2026	11.06	11.10	10.66	10.94	10.94	1.96%	45,524
Aug 3, 2026	10.60	10.73	10.44	10.73	10.73	3.17%	18,214
Jul 31, 2026	10.28	10.40	9.95	10.40	10.40	2.06%	27,555
Jul 30, 2026	10.23	10.40	10.16	10.19	10.19	-4.23%	14,766
Jul 29, 2026	10.32	10.68	10.32	10.64	10.64	4.11%	10,401
Jul 28, 2026	10.34	10.40	10.10	10.22	10.22	-1.83%	25,767
Jul 27, 2026	10.40	10.41	10.00	10.41	10.41	-5.02%	11,893
Jul 24, 2026	11.36	11.36	10.90	10.96	10.96	-3.35%	15,975
Jul 23, 2026	11.34	11.34	11.34	11.34	11.34	1.07%	17,028
Jul 22, 2026	11.26	11.26	11.12	11.22	11.22	-3.19%	22,799
Jul 21, 2026	11.82	12.23	10.98	11.59	11.59	14.75%	30,654
Jul 20, 2026	10.24	10.50	10.10	10.10	10.10	-1.94%	11,941
Jul 17, 2026	10.30	10.30	10.30	10.30	10.30	-3.20%	5,824
Jul 14, 2026	10.42	10.64	10.42	10.64	10.64	4.11%	4,086
Jul 13, 2026	9.48	10.22	9.48	10.22	10.22	11.82%	539
Jul 10, 2026	9.16	9.18	8.99	9.14	9.14	-0.98%	76,567
Jul 9, 2026	8.72	9.23	8.69	9.23	9.23	6.71%	30,573
Jul 8, 2026	8.40	8.66	8.34	8.65	8.65	-2.04%	5,715
Jul 7, 2026	8.83	8.83	8.83	8.83	8.83	4.87%	110
Jul 6, 2026	8.15	8.42	8.14	8.42	8.42	-0.47%	7,271
Jul 3, 2026	8.62	8.62	8.46	8.46	8.46	0.12%	3,190
Jul 1, 2026	8.45	8.45	8.45	8.45	8.45	-1.17%	692
Jun 30, 2026	8.55	8.55	8.55	8.55	8.55	2.15%	100
Jun 29, 2026	8.26	8.45	8.26	8.37	8.37	-6.38%	215,521
Jun 24, 2026	8.95	8.99	8.92	8.94	8.94	-0.45%	11,455
Jun 23, 2026	8.98	8.98	8.98	8.98	8.98	-1.10%	75
Jun 22, 2026	9.46	9.46	9.07	9.08	9.08	2.83%	28,305
Jun 18, 2026	8.74	8.91	8.74	8.83	8.83	-2.00%	5,274
Jun 17, 2026	8.72	9.12	8.69	9.01	9.01	0.22%	49,118
Jun 16, 2026	8.98	8.99	8.89	8.99	8.99	-3.64%	4,052
Jun 15, 2026	9.05	9.33	9.05	9.33	9.33	5.42%	3,998