LON:0GFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	68.22	68.62	66.30	67.50	67.50	-2.88%	23,136
Jun 2, 2026	72.48	73.54	68.50	69.50	69.50	-1.25%	51,884
Jun 1, 2026	70.96	70.98	69.06	70.38	70.38	0.03%	67,749
May 29, 2026	69.98	70.56	69.12	70.36	70.36	3.23%	13,414
May 28, 2026	68.70	69.64	68.08	68.16	68.16	-0.67%	82,301
May 27, 2026	70.84	71.08	68.13	68.62	68.62	-5.06%	17,354
May 26, 2026	72.22	72.92	71.22	72.28	72.28	0.24%	22,590
May 25, 2026	71.16	72.90	71.16	72.11	72.11	5.15%	9,398
May 22, 2026	71.30	71.54	67.70	68.58	68.58	-1.83%	134,611
May 21, 2026	67.70	70.63	65.36	69.86	69.86	2.11%	18,653
May 20, 2026	75.38	75.38	66.42	68.42	68.42	-3.89%	100,819
May 19, 2026	70.19	71.68	69.46	71.19	71.18	2.68%	56,991
May 18, 2026	70.38	70.38	68.04	69.33	69.33	-1.61%	15,695
May 15, 2026	69.68	71.48	68.72	70.46	70.46	1.73%	165,638
May 13, 2026	69.28	69.32	68.40	69.26	69.26	0.23%	3,838
May 12, 2026	68.02	70.29	68.02	69.10	69.10	6.44%	185,463
May 11, 2026	63.72	66.92	63.34	64.92	64.92	1.96%	13,138
May 8, 2026	62.56	63.96	62.22	63.67	63.67	1.49%	38,951
May 7, 2026	65.10	65.10	62.54	62.74	62.74	-2.00%	22,280
May 6, 2026	62.80	64.76	62.44	64.02	64.02	2.82%	8,824
May 5, 2026	64.20	64.20	62.00	62.26	62.26	-1.53%	4,715
May 4, 2026	65.52	65.52	62.34	63.23	63.22	0.30%	68,511
Apr 30, 2026	61.84	63.62	61.84	63.04	63.04	-0.25%	2,473
Apr 29, 2026	63.36	64.00	62.28	63.20	63.20	1.57%	33,646
Apr 28, 2026	61.96	62.72	61.90	62.22	62.22	0.58%	13,951
Apr 27, 2026	62.08	62.13	60.94	61.86	61.86	-1.74%	13,237
Apr 24, 2026	62.50	63.60	62.25	62.96	62.95	0.41%	17,071
Apr 23, 2026	64.90	64.90	62.66	62.70	62.70	-2.78%	31,869
Apr 22, 2026	63.66	64.80	63.08	64.49	64.49	2.23%	21,041
Apr 21, 2026	63.11	63.62	62.42	63.08	63.08	1.08%	44,678
Apr 20, 2026	62.00	63.18	62.00	62.41	62.41	-2.32%	34,728
Apr 17, 2026	57.88	64.34	57.88	63.89	63.89	8.37%	88,822
Apr 16, 2026	58.06	59.36	56.84	58.95	58.95	3.82%	30,159
Apr 15, 2026	55.18	56.84	55.18	56.78	56.78	3.69%	25,716
Apr 14, 2026	54.16	55.13	53.84	54.76	54.76	2.63%	50,441
Apr 13, 2026	51.08	53.85	49.88	53.35	53.35	4.41%	62,119
Apr 10, 2026	51.40	52.28	50.96	51.10	51.10	0.83%	56,140
Apr 9, 2026	51.50	51.68	50.08	50.68	50.68	-1.50%	19,133
Apr 8, 2026	52.09	52.28	51.02	51.45	51.45	2.30%	90,819
Apr 7, 2026	49.61	51.64	49.00	50.29	50.29	2.30%	15,228
Apr 2, 2026	48.34	49.69	48.34	49.16	49.16	1.44%	64,074
Apr 1, 2026	48.51	49.48	48.46	48.46	48.46	0.45%	60,752
Mar 31, 2026	47.76	48.72	47.22	48.24	48.24	3.45%	29,777
Mar 30, 2026	46.58	47.04	45.91	46.63	46.63	0.01%	78,246
Mar 27, 2026	47.02	47.22	46.36	46.63	46.63	-0.24%	21,487
Mar 26, 2026	47.47	47.59	46.63	46.74	46.74	-1.96%	57,911
Mar 25, 2026	46.42	48.13	46.39	47.68	47.68	5.93%	46,687
Mar 24, 2026	45.05	45.76	44.49	45.01	45.01	-1.23%	42,642
Mar 23, 2026	43.28	45.94	43.05	45.57	45.57	2.75%	28,743
Mar 20, 2026	44.99	44.99	44.26	44.35	44.35	-1.86%	11,828