LON:0GFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	72.92	73.64	71.72	73.61	73.61	0.48%	38,325
Sep 1, 2026	71.54	74.05	71.54	73.26	73.26	2.23%	10,259
Aug 31, 2026	72.54	72.72	70.98	71.66	71.66	-2.32%	17,490
Aug 28, 2026	73.62	73.62	72.00	73.36	73.36	1.27%	114,851
Aug 27, 2026	72.84	73.40	72.09	72.44	72.44	-1.74%	98,533
Aug 26, 2026	74.38	74.38	72.98	73.72	73.72	-0.91%	50,811
Aug 25, 2026	74.46	76.38	74.32	74.40	74.40	0.16%	10,888
Aug 24, 2026	74.58	74.74	74.18	74.28	74.28	-1.17%	2,550
Aug 21, 2026	71.72	75.37	71.68	75.16	75.16	4.77%	290,283
Aug 20, 2026	72.32	73.42	71.49	71.74	71.74	-1.27%	265,181
Aug 19, 2026	73.30	73.30	71.82	72.66	72.66	-3.38%	35,926
Aug 18, 2026	74.50	76.22	73.95	75.20	75.20	1.46%	9,451
Aug 17, 2026	75.20	77.04	74.12	74.12	74.12	-2.37%	2,168
Aug 14, 2026	74.50	76.57	72.92	75.92	75.92	5.47%	4,136
Aug 13, 2026	77.47	80.18	70.72	71.98	71.98	6.61%	154,241
Aug 12, 2026	69.28	70.08	67.52	67.52	67.52	-3.63%	14,642
Aug 11, 2026	68.90	70.10	68.90	70.06	70.06	1.71%	7,621
Aug 10, 2026	67.74	68.91	67.50	68.88	68.88	2.90%	21,285
Aug 7, 2026	66.46	67.82	66.34	66.94	66.94	2.13%	2,615
Aug 6, 2026	65.78	65.78	64.90	65.55	65.55	-1.14%	18,144
Aug 5, 2026	68.90	68.90	65.86	66.30	66.30	-1.66%	91,960
Aug 4, 2026	67.06	67.46	67.06	67.42	67.42	0.48%	943
Aug 3, 2026	66.68	68.11	66.52	67.10	67.10	-0.36%	4,003
Jul 31, 2026	69.63	69.63	67.34	67.34	67.34	-3.05%	28,397
Jul 30, 2026	67.60	69.68	67.60	69.46	69.46	0.26%	2,904
Jul 29, 2026	68.98	69.28	68.98	69.28	69.28	0.84%	8,695
Jul 28, 2026	67.56	68.74	67.20	68.70	68.70	2.09%	51,330
Jul 27, 2026	66.80	68.34	66.80	67.29	67.29	3.91%	33,388
Jul 24, 2026	64.30	64.98	64.28	64.76	64.76	-0.61%	1,729
Jul 23, 2026	65.58	65.62	63.40	65.16	65.16	-2.16%	5,476
Jul 22, 2026	67.86	68.14	66.42	66.60	66.60	-2.43%	3,887
Jul 21, 2026	66.84	69.34	66.06	68.26	68.26	2.61%	32,426
Jul 20, 2026	66.06	66.94	65.82	66.52	66.52	-1.57%	631
Jul 17, 2026	66.70	67.78	66.38	67.58	67.58	1.08%	10,590
Jul 16, 2026	67.67	67.80	66.86	66.86	66.86	-2.82%	63,593
Jul 15, 2026	66.87	68.80	66.19	68.80	68.80	3.24%	2,417
Jul 14, 2026	65.84	67.66	65.84	66.64	66.64	0.91%	4,683
Jul 13, 2026	64.98	67.10	64.52	66.04	66.04	1.29%	4,672
Jul 10, 2026	64.72	65.20	64.66	65.20	65.20	1.34%	18,726
Jul 9, 2026	64.08	64.97	64.00	64.34	64.34	1.90%	22,669
Jul 8, 2026	63.56	63.56	62.30	63.14	63.14	1.32%	14,799
Jul 7, 2026	62.58	63.62	62.02	62.32	62.32	0.68%	6,360
Jul 6, 2026	61.50	62.02	61.36	61.90	61.90	-0.03%	4,427
Jul 3, 2026	62.74	63.46	61.92	61.92	61.92	-2.15%	670,833
Jul 2, 2026	63.10	64.51	63.10	63.28	63.28	-1.25%	26,634
Jul 1, 2026	63.18	64.08	62.08	64.08	64.08	1.52%	31,890
Jun 30, 2026	62.32	64.03	62.32	63.12	63.12	-0.63%	15,833
Jun 29, 2026	61.88	64.52	61.88	63.52	63.52	2.55%	103,342
Jun 26, 2026	62.52	62.52	60.20	61.94	61.94	0.95%	19,757
Jun 25, 2026	60.40	62.20	60.28	61.36	61.36	1.69%	8,778