LON:0GM2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	45.76	46.04	45.38	45.42	45.42	-0.67%	11,084
Aug 26, 2026	44.41	46.24	44.80	45.73	45.73	2.84%	386,286
Aug 25, 2026	43.77	44.66	44.33	44.47	44.47	1.97%	15,341
Aug 24, 2026	43.17	43.75	43.30	43.61	43.61	0.96%	20,515
Aug 21, 2026	41.53	43.36	41.76	43.19	43.19	3.01%	48,312
Aug 20, 2026	41.64	42.42	41.72	41.93	41.93	1.81%	171,257
Aug 19, 2026	39.93	41.27	40.54	41.18	41.18	-0.34%	94,586
Aug 18, 2026	41.55	41.64	41.22	41.32	41.32	-1.33%	36,874
Aug 17, 2026	41.96	42.30	41.80	41.88	41.88	0.19%	40,042
Aug 14, 2026	42.29	42.48	41.80	41.80	41.80	-0.76%	36,893
Aug 13, 2026	42.13	42.34	41.50	42.12	42.12	-0.83%	18,586
Aug 12, 2026	42.68	42.47	42.47	42.47	42.47	1.78%	50
Aug 11, 2026	41.37	41.87	41.52	41.73	41.73	0.72%	24,597
Aug 10, 2026	41.47	41.54	41.08	41.43	41.43	0.03%	26,512
Aug 7, 2026	41.37	41.70	41.14	41.42	41.42	-0.06%	35,984
Aug 6, 2026	41.08	41.80	41.38	41.44	41.44	0.54%	3,976
Aug 5, 2026	42.19	41.52	40.94	41.22	41.22	-1.34%	8,885
Aug 4, 2026	42.11	41.79	41.78	41.78	41.78	-1.05%	5,036
Aug 3, 2026	41.00	42.32	41.44	42.22	42.22	1.40%	20,574
Jul 31, 2026	41.82	41.80	41.42	41.64	41.64	-1.14%	111,380
Jul 30, 2026	41.88	42.12	42.12	42.12	42.12	0.72%	2,000
Jul 29, 2026	42.19	42.34	41.77	41.82	41.82	-0.84%	6,626
Jul 28, 2026	42.05	42.42	41.82	42.17	42.17	0.95%	175,504
Jul 27, 2026	41.12	41.78	41.65	41.78	41.78	2.28%	5,413
Jul 24, 2026	40.00	41.36	40.58	40.85	40.85	0.86%	52,118
Jul 23, 2026	40.69	40.54	40.30	40.50	40.50	-0.27%	8,447
Jul 22, 2026	40.38	40.72	40.18	40.61	40.61	1.42%	27,906
Jul 21, 2026	40.47	40.40	39.90	40.04	40.04	-1.86%	42,807
Jul 20, 2026	40.41	40.88	40.50	40.80	40.80	0.08%	41,681
Jul 17, 2026	40.90	40.92	40.77	40.77	40.77	-0.03%	2,710
Jul 16, 2026	40.41	41.06	40.32	40.78	40.78	0.44%	3,480
Jul 15, 2026	40.04	40.60	40.08	40.60	40.60	2.39%	60,742
Jul 14, 2026	39.17	40.06	38.82	39.65	39.65	0.82%	2,573,812
Jul 13, 2026	39.32	39.58	39.25	39.33	39.33	0.49%	37,513
Jul 10, 2026	39.32	39.38	39.04	39.14	39.14	-0.06%	39,955
Jul 9, 2026	39.50	39.26	39.02	39.16	39.16	-0.58%	26,576
Jul 8, 2026	39.73	39.63	39.34	39.39	39.39	-0.63%	70,822
Jul 7, 2026	39.09	39.64	39.20	39.64	39.64	0.94%	61,269
Jul 6, 2026	39.24	39.44	39.00	39.27	39.27	-0.31%	73,328
Jul 3, 2026	39.42	39.50	39.04	39.39	39.39	0.05%	55,970
Jul 2, 2026	38.29	39.52	38.48	39.37	39.37	3.78%	143,804
Jul 1, 2026	38.56	38.18	37.92	37.94	37.94	-1.17%	4,613
Jun 30, 2026	39.38	39.16	38.24	38.39	38.39	-4.12%	96,404
Jun 29, 2026	40.82	40.12	39.30	40.04	40.04	-1.37%	25,566
Jun 26, 2026	40.88	41.00	40.60	40.60	40.60	-0.94%	3,828
Jun 25, 2026	41.39	41.18	40.80	40.98	40.98	-0.88%	3,329
Jun 24, 2026	41.21	41.42	40.90	41.34	41.34	0.66%	95,404
Jun 23, 2026	41.00	41.48	40.88	41.07	41.07	-0.45%	6,734
Jun 22, 2026	41.43	41.38	40.90	41.26	41.26	-0.67%	10,910
Jun 19, 2026	41.78	41.61	41.53	41.53	41.53	0.44%	2,287