LON:0GM2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	42.93	42.12	41.48	41.61	41.61	-4.05%	23,893
Jun 1, 2026	43.40	43.56	42.92	43.37	43.37	-1.49%	4,667
May 29, 2026	43.65	44.45	43.70	44.02	44.02	1.14%	56,301
May 28, 2026	44.20	44.10	43.32	43.53	43.53	-0.87%	10,757
May 27, 2026	46.25	46.54	46.00	46.42	43.91	0.84%	32,767
May 26, 2026	46.09	46.30	46.01	46.03	43.54	0.31%	94,631
May 22, 2026	45.90	45.98	45.66	45.89	43.41	0.06%	7,093
May 21, 2026	45.82	46.08	45.60	45.86	43.38	-0.30%	214,096
May 20, 2026	45.49	46.28	45.36	46.00	43.51	1.51%	834,825
May 19, 2026	45.53	45.90	45.32	45.32	42.87	-0.42%	132,239
May 18, 2026	45.23	45.55	45.34	45.51	43.05	0.80%	129,032
May 15, 2026	44.55	45.32	44.64	45.15	42.71	3.34%	19,939
May 14, 2026	43.69	43.69	43.69	43.69	41.33	-0.61%	-
May 13, 2026	44.34	44.08	43.64	43.96	41.58	-0.04%	58,606
May 12, 2026	43.73	44.62	43.52	43.98	41.60	1.19%	18,634
May 11, 2026	44.30	43.84	43.10	43.46	41.11	-2.15%	41,749
May 8, 2026	44.84	44.94	44.20	44.41	42.01	-0.82%	42,484
May 7, 2026	45.55	45.36	44.76	44.78	42.36	-1.06%	21,046
May 6, 2026	45.84	46.00	45.13	45.26	42.81	-0.45%	46,820
May 5, 2026	46.64	46.32	45.42	45.46	43.00	-2.45%	40,598
May 4, 2026	46.32	46.72	46.32	46.60	44.08	2.67%	21,812
Apr 30, 2026	45.55	45.44	44.85	45.39	42.94	1.18%	28,044
Apr 29, 2026	45.68	45.18	44.79	44.86	42.44	-1.72%	72,824
Apr 28, 2026	45.35	45.78	45.45	45.65	43.18	0.72%	53,150
Apr 27, 2026	45.49	45.91	45.14	45.32	42.87	-1.39%	174,329
Apr 24, 2026	46.21	46.02	45.42	45.96	43.48	-0.39%	20,930
Apr 23, 2026	48.00	46.26	46.06	46.14	43.65	-0.39%	12,766
Apr 22, 2026	46.78	46.48	46.26	46.32	43.82	-0.81%	13,510
Apr 21, 2026	47.36	47.16	46.66	46.70	44.18	-1.91%	2,839
Apr 20, 2026	47.65	47.61	47.00	47.61	45.04	-0.61%	6,860
Apr 17, 2026	47.89	47.90	47.66	47.90	45.31	-0.29%	3,712
Apr 16, 2026	48.36	48.12	48.02	48.04	45.44	-0.14%	708
Apr 15, 2026	48.73	48.70	48.00	48.11	45.51	-1.27%	15,651
Apr 14, 2026	49.09	48.86	48.73	48.73	46.09	-1.31%	1,561
Apr 13, 2026	50.11	49.37	49.01	49.37	46.71	-0.78%	1,691
Apr 10, 2026	50.61	50.55	49.66	49.76	47.07	-0.88%	26,536
Apr 9, 2026	50.93	50.63	49.96	50.20	47.49	-1.76%	26,798
Apr 8, 2026	50.12	51.10	50.68	51.10	48.34	2.49%	80,771
Apr 7, 2026	50.05	50.60	49.74	49.86	47.16	1.57%	6,749
Apr 2, 2026	49.09	49.09	49.09	49.09	46.44	-0.75%	-
Apr 1, 2026	49.09	49.58	49.22	49.46	46.79	0.04%	116,350
Mar 31, 2026	49.09	49.53	49.20	49.44	46.77	0.90%	1,718
Mar 30, 2026	48.30	49.00	48.77	49.00	46.35	1.79%	4,081
Mar 27, 2026	48.59	48.36	48.00	48.14	45.54	-0.02%	4,394
Mar 26, 2026	47.85	48.78	47.94	48.15	45.55	0.94%	65,301
Mar 25, 2026	48.14	48.14	47.70	47.70	45.12	0.17%	6,186
Mar 24, 2026	47.56	47.86	47.62	47.62	45.05	0.68%	5,767
Mar 23, 2026	47.50	48.06	46.94	47.30	44.74	-2.79%	11,910
Mar 20, 2026	48.95	49.52	48.34	48.66	46.03	-2.00%	22,985
Mar 19, 2026	50.15	50.33	48.95	49.65	46.97	-2.47%	45,147