LON:0GN6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	59.30	59.30	58.40	58.50	-	-1.52%	243
Jun 2, 2026	59.60	60.40	59.30	59.40	59.40	-0.50%	3,736
Jun 1, 2026	60.80	61.20	59.00	59.70	59.70	-2.45%	809
May 29, 2026	61.40	61.60	60.70	61.20	61.20	-0.16%	1,252
May 28, 2026	61.10	61.70	60.90	61.30	61.30	-0.33%	1,553
May 27, 2026	61.00	62.10	60.90	61.50	61.50	0.65%	360
May 26, 2026	61.50	61.70	60.90	61.10	61.10	-0.33%	140
May 25, 2026	60.80	61.80	60.80	61.30	61.30	0.82%	4,403
May 22, 2026	60.60	61.20	60.60	60.80	60.80	0.33%	1,249
May 21, 2026	61.20	61.40	60.60	60.60	60.60	-0.93%	6,708
May 20, 2026	60.60	61.60	60.30	61.17	61.17	0.78%	631
May 19, 2026	60.50	61.20	60.50	60.70	60.70	0.66%	973
May 18, 2026	59.00	60.60	57.50	60.30	60.30	2.20%	5,556
May 15, 2026	59.20	59.20	58.60	59.00	59.00	-0.84%	4,234
May 14, 2026	60.20	60.20	59.30	59.50	59.50	-0.92%	245
May 13, 2026	60.70	61.00	59.80	60.05	60.05	-1.64%	396
May 12, 2026	60.90	61.50	60.70	61.05	61.05	-0.58%	130
May 11, 2026	61.00	61.80	60.90	61.41	61.41	0.48%	960
May 8, 2026	61.60	61.90	61.10	61.11	61.11	-1.70%	1,718
May 7, 2026	62.60	62.80	61.70	62.17	62.17	-0.45%	481
May 6, 2026	61.50	63.20	61.30	62.45	62.45	2.88%	415
May 5, 2026	60.50	61.60	60.40	60.71	60.71	-0.48%	2,398
May 4, 2026	61.50	62.60	60.41	61.00	61.00	-0.10%	1,160
Apr 30, 2026	60.50	61.40	60.50	61.06	61.06	0.20%	1,138
Apr 29, 2026	62.10	62.10	60.70	60.93	60.93	-0.11%	1,232
Apr 28, 2026	61.20	61.30	60.70	61.00	61.00	-0.33%	462
Apr 27, 2026	61.00	61.50	60.80	61.20	61.20	0.66%	471
Apr 24, 2026	61.10	61.60	60.80	60.80	60.80	-1.46%	826
Apr 23, 2026	62.20	62.80	61.30	61.70	61.70	-0.96%	516
Apr 22, 2026	62.50	63.00	62.10	62.30	62.30	-0.16%	1,131
Apr 21, 2026	62.90	63.30	62.40	62.40	62.40	-0.48%	397
Apr 20, 2026	63.50	63.50	62.70	62.70	62.70	-1.26%	646
Apr 17, 2026	62.80	64.00	62.40	63.50	63.50	1.60%	11,922
Apr 16, 2026	62.10	63.00	61.90	62.50	62.50	0.80%	454
Apr 15, 2026	61.70	62.20	61.50	62.00	62.00	0.81%	483
Apr 14, 2026	60.80	61.60	60.50	61.50	61.50	1.82%	2,059
Apr 13, 2026	60.10	60.70	59.90	60.40	60.40	0.17%	105
Apr 10, 2026	59.70	60.70	59.70	60.30	60.30	0.17%	4,023
Apr 9, 2026	60.60	60.60	59.70	60.20	60.20	-0.48%	5,399
Apr 8, 2026	58.80	60.70	58.50	60.49	60.49	5.45%	940
Apr 7, 2026	57.40	58.10	56.50	57.37	57.37	0.64%	1,470
Apr 2, 2026	57.20	57.30	56.40	57.00	57.00	-1.41%	1,587
Apr 1, 2026	57.50	58.30	57.10	57.81	57.81	2.32%	3,415
Mar 31, 2026	57.70	57.70	56.20	56.50	56.50	0.80%	813
Mar 30, 2026	59.60	60.40	59.00	59.50	56.05	1.72%	5,108
Mar 27, 2026	58.60	59.20	57.90	58.49	55.10	-0.18%	975
Mar 26, 2026	59.30	59.60	58.30	58.60	55.20	-1.88%	4,573
Mar 25, 2026	61.10	61.20	59.30	59.72	56.26	-1.15%	1,776
Mar 24, 2026	60.00	60.80	59.70	60.42	56.92	0.53%	641
Mar 23, 2026	60.20	61.50	58.80	60.10	56.62	-2.59%	722