LON:0GF6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	179.60	179.80	177.80	178.00	178.00	-0.39%	1,108
May 29, 2026	180.50	180.00	178.70	178.70	178.70	-0.33%	117
May 28, 2026	180.70	180.60	178.80	179.30	179.30	-0.50%	2,694
May 27, 2026	181.30	180.80	180.00	180.20	180.20	-0.33%	45
May 26, 2026	181.70	182.30	180.20	180.80	180.80	0.42%	1,343
May 22, 2026	181.10	180.20	180.04	180.04	180.04	0.25%	4,487
May 21, 2026	180.30	181.00	179.60	179.60	179.60	0.45%	5,032
May 20, 2026	177.20	179.20	178.20	178.80	178.80	1.29%	328
May 19, 2026	175.30	178.50	176.02	176.52	176.52	0.90%	3,813
May 18, 2026	173.70	175.00	172.20	174.95	174.95	0.59%	2,359
May 15, 2026	174.70	174.40	173.92	173.92	173.92	1.06%	1,908
May 14, 2026	172.10	172.10	172.10	172.10	172.10	-0.06%	-
May 13, 2026	172.10	172.40	171.00	172.20	172.20	-1.22%	11,774
May 12, 2026	174.90	174.40	171.80	174.33	174.33	0.07%	4,117
May 11, 2026	177.80	178.00	173.80	174.20	174.20	-2.70%	932
May 8, 2026	182.50	179.80	178.50	179.03	179.03	-1.79%	1,052
May 7, 2026	179.20	182.30	177.30	182.30	182.30	3.20%	713
May 6, 2026	186.40	189.20	187.20	187.83	176.64	1.36%	11,935
May 5, 2026	183.70	186.20	185.30	185.30	174.26	-0.11%	1,024
May 4, 2026	187.00	187.20	185.50	185.50	174.45	0.05%	447
Apr 30, 2026	185.40	185.90	185.80	185.40	174.36	0.11%	23,853
Apr 29, 2026	185.80	186.20	185.20	185.20	174.17	0.11%	358
Apr 28, 2026	186.40	185.40	185.00	185.00	173.98	0.22%	11,061
Apr 27, 2026	184.60	185.60	184.60	184.60	173.61	0.87%	1,499
Apr 24, 2026	184.00	183.00	183.00	183.00	172.10	-0.22%	101
Apr 23, 2026	186.60	185.00	183.40	183.40	172.48	-1.82%	481
Apr 22, 2026	188.50	189.10	186.80	186.80	175.68	-0.85%	31,834
Apr 21, 2026	187.80	188.60	188.40	188.40	177.18	0.43%	9,920
Apr 20, 2026	189.90	189.00	187.60	187.60	176.43	-1.68%	18,652
Apr 17, 2026	190.70	191.80	190.40	190.80	179.44	-0.52%	8,523
Apr 16, 2026	191.70	191.80	191.40	191.80	180.38	-	17,104
Apr 15, 2026	196.30	193.80	191.80	191.80	180.38	-0.93%	397
Apr 14, 2026	194.40	194.60	193.60	193.60	182.07	-0.21%	582
Apr 13, 2026	194.40	196.60	194.00	194.00	182.45	-1.62%	467
Apr 10, 2026	196.20	197.20	197.20	197.20	185.46	0.61%	601
Apr 9, 2026	192.80	196.00	193.00	196.00	184.33	1.66%	8,422
Apr 8, 2026	191.50	192.80	191.00	192.80	181.32	1.47%	981
Apr 7, 2026	189.70	192.00	189.60	190.00	178.68	1.01%	1,596
Apr 2, 2026	188.10	188.10	188.10	188.10	176.90	-0.58%	-
Apr 1, 2026	188.90	189.80	189.20	189.20	177.93	0.48%	468
Mar 31, 2026	185.60	188.60	187.00	188.30	177.09	0.70%	3,488
Mar 30, 2026	185.40	187.60	182.60	187.00	175.86	0.97%	843
Mar 27, 2026	188.50	185.20	182.80	185.20	174.17	-2.37%	4,223
Mar 26, 2026	189.70	189.70	189.70	189.70	178.40	-0.16%	-
Mar 25, 2026	191.30	191.66	190.00	190.00	178.68	-0.42%	10,097
Mar 24, 2026	189.30	191.20	189.80	190.80	179.44	1.16%	22,485
Mar 23, 2026	187.40	192.20	186.20	188.61	177.38	0.22%	28,462
Mar 20, 2026	192.60	193.80	188.20	188.20	176.99	-1.77%	8,147
Mar 19, 2026	193.00	191.60	191.40	191.60	180.19	-1.34%	65
Mar 18, 2026	194.80	196.60	193.40	194.20	182.63	0.41%	494