LON:0GM2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	44.34	44.08	43.64	43.96	43.96	-0.04%	58,606
May 12, 2026	43.73	44.62	43.52	43.98	43.98	1.19%	18,634
May 11, 2026	44.30	43.84	43.10	43.46	43.46	-2.15%	41,749
May 8, 2026	44.84	44.94	44.20	44.41	44.41	-0.82%	42,484
May 7, 2026	45.55	45.36	44.76	44.78	44.78	-1.06%	21,046
May 6, 2026	45.84	46.00	45.13	45.26	45.26	-0.45%	46,820
May 5, 2026	46.64	46.32	45.42	45.46	45.46	-2.45%	40,598
May 4, 2026	46.32	46.72	46.32	46.60	46.60	2.67%	21,812
Apr 30, 2026	45.55	45.44	44.85	45.39	45.39	1.18%	28,044
Apr 29, 2026	45.68	45.18	44.79	44.86	44.86	-1.72%	72,824
Apr 28, 2026	45.35	45.78	45.45	45.65	45.65	0.72%	53,150
Apr 27, 2026	45.49	45.91	45.14	45.32	45.32	-1.39%	174,329
Apr 24, 2026	46.21	46.02	45.42	45.96	45.96	-0.39%	20,930
Apr 23, 2026	48.00	46.26	46.06	46.14	46.14	-0.39%	12,766
Apr 22, 2026	46.78	46.48	46.26	46.32	46.32	-0.81%	13,510
Apr 21, 2026	47.36	47.16	46.66	46.70	46.70	-1.91%	2,839
Apr 20, 2026	47.65	47.61	47.00	47.61	47.61	-0.61%	6,860
Apr 17, 2026	47.89	47.90	47.66	47.90	47.90	-0.29%	3,712
Apr 16, 2026	48.36	48.12	48.02	48.04	48.04	-0.14%	708
Apr 15, 2026	48.73	48.70	48.00	48.11	48.11	-1.27%	15,651
Apr 14, 2026	49.09	48.86	48.73	48.73	48.73	-1.31%	1,561
Apr 13, 2026	50.11	49.37	49.01	49.37	49.37	-0.78%	1,691
Apr 10, 2026	50.61	50.55	49.66	49.76	49.76	-0.88%	26,536
Apr 9, 2026	50.93	50.63	49.96	50.20	50.20	-1.76%	26,798
Apr 8, 2026	50.12	51.10	50.68	51.10	51.10	2.49%	80,771
Apr 7, 2026	50.05	50.60	49.74	49.86	49.86	1.57%	6,749
Apr 2, 2026	49.09	49.09	49.09	49.09	49.09	-0.75%	-
Apr 1, 2026	49.09	49.58	49.22	49.46	49.46	0.04%	116,350
Mar 31, 2026	49.09	49.53	49.20	49.44	49.44	0.90%	1,718
Mar 30, 2026	48.30	49.00	48.77	49.00	49.00	1.79%	4,081
Mar 27, 2026	48.59	48.36	48.00	48.14	48.14	-0.02%	4,394
Mar 26, 2026	47.85	48.78	47.94	48.15	48.15	0.94%	65,301
Mar 25, 2026	48.14	48.14	47.70	47.70	47.70	0.17%	6,186
Mar 24, 2026	47.56	47.86	47.62	47.62	47.62	0.68%	5,767
Mar 23, 2026	47.50	48.06	46.94	47.30	47.30	-2.79%	11,910
Mar 20, 2026	48.95	49.52	48.34	48.66	48.66	-2.00%	22,985
Mar 19, 2026	50.15	50.33	48.95	49.65	49.65	-2.48%	45,147
Mar 18, 2026	51.04	51.45	50.90	50.91	50.91	-0.37%	182,259
Mar 17, 2026	51.09	51.50	50.95	51.10	51.10	1.09%	81,962
Mar 16, 2026	50.70	51.50	50.50	50.55	50.55	-0.69%	18,609
Mar 13, 2026	50.60	50.90	50.60	50.90	50.90	-	4,556
Mar 12, 2026	50.35	51.10	50.35	50.90	50.90	0.39%	50,303
Mar 11, 2026	50.02	50.70	50.15	50.70	50.70	1.97%	3,670
Mar 10, 2026	50.17	50.45	49.72	49.72	49.72	-0.48%	1,868
Mar 9, 2026	50.36	50.35	49.83	49.96	49.96	-2.40%	11,476
Mar 6, 2026	50.64	51.70	50.90	51.19	51.19	0.27%	149,469
Mar 5, 2026	49.81	51.05	49.70	51.05	51.05	3.71%	32,721
Mar 4, 2026	48.73	49.86	49.11	49.22	49.22	1.26%	3,343
Mar 3, 2026	48.95	49.08	48.36	48.61	48.61	0.18%	22,806
Mar 2, 2026	49.43	48.86	48.44	48.53	48.52	-2.80%	14,380