LON:0GFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	57.58	60.42	57.58	60.34	60.34	1.87%	5,273
Jun 23, 2026	59.34	59.34	57.90	59.23	59.23	-0.49%	1,206
Jun 22, 2026	58.06	60.68	58.06	59.52	59.52	0.51%	46,554
Jun 18, 2026	59.60	59.86	58.80	59.22	59.22	-1.66%	618,479
Jun 17, 2026	59.68	60.46	59.68	60.22	60.22	0.87%	42,071
Jun 16, 2026	62.12	62.58	59.50	59.70	59.70	-4.35%	41,261
Jun 15, 2026	62.12	63.08	62.08	62.42	62.41	1.49%	44,294
Jun 12, 2026	62.06	62.16	60.90	61.50	61.50	-0.65%	12,441
Jun 11, 2026	62.64	64.34	61.48	61.90	61.90	-1.50%	20,429
Jun 10, 2026	62.43	63.30	60.88	62.84	62.84	0.36%	18,917
Jun 9, 2026	62.54	63.85	62.35	62.61	62.61	-0.83%	111,524
Jun 8, 2026	64.80	64.80	62.82	63.14	63.14	-5.68%	53,452
Jun 5, 2026	65.68	67.64	64.92	66.94	66.94	1.42%	5,083
Jun 4, 2026	68.24	68.24	65.94	66.00	66.00	-3.90%	604,102
Jun 3, 2026	68.22	68.68	66.30	68.68	68.68	-1.18%	23,555
Jun 2, 2026	72.48	73.54	68.50	69.50	69.50	-1.25%	51,885
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