LON:0GFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	2.29%	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
Mar 19, 2026	45.59	45.68	44.39	45.20	45.19	-3.73%	34,798
Mar 18, 2026	48.14	48.14	46.26	46.95	46.95	-0.66%	51,139
Mar 17, 2026	46.80	48.38	46.80	47.26	47.26	-1.96%	15,003
Mar 16, 2026	48.43	48.67	47.39	48.20	48.20	-0.84%	88,293
Mar 13, 2026	49.90	49.90	48.34	48.61	48.61	-3.27%	10,413
Mar 12, 2026	49.71	50.94	49.70	50.25	50.25	0.41%	10,646
Mar 11, 2026	48.83	50.27	48.83	50.05	50.05	-0.84%	16,045
Mar 10, 2026	51.39	51.39	49.54	50.47	50.47	0.46%	29,355
Mar 9, 2026	49.60	50.82	49.55	50.24	50.24	-1.85%	29,044
Mar 6, 2026	52.15	52.74	51.02	51.19	51.19	1.38%	6,321
Mar 5, 2026	49.42	51.51	49.34	50.49	50.49	1.38%	18,722
Mar 4, 2026	49.16	50.20	48.20	49.81	49.81	0.15%	13,199
Mar 3, 2026	50.88	50.89	48.41	49.73	49.73	-4.06%	32,229
Mar 2, 2026	51.01	52.94	51.01	51.84	51.84	-0.84%	92,726
Feb 27, 2026	54.72	54.72	51.89	52.28	52.28	-0.79%	46,366