LON:0GNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	93.45	94.50	94.10	94.10	94.10	-0.79%	410
Aug 11, 2026	94.80	94.85	94.85	94.85	94.85	-0.26%	18
Aug 10, 2026	96.05	95.10	95.10	95.10	95.10	-1.04%	75
Aug 7, 2026	94.20	96.10	95.40	96.10	96.10	2.02%	109
Aug 6, 2026	94.30	94.20	93.90	94.20	94.20	-1.10%	265
Aug 5, 2026	94.50	95.25	95.25	95.25	95.25	-0.26%	2
Aug 4, 2026	95.50	95.50	95.50	95.50	95.50	0.84%	-
Aug 3, 2026	92.90	96.20	94.30	94.70	94.70	-0.79%	1,308
Jul 31, 2026	95.45	95.45	95.45	95.45	95.45	0.42%	-
Jul 30, 2026	95.05	95.05	95.05	95.05	95.05	-0.68%	-
Jul 29, 2026	92.30	95.70	95.70	95.70	95.70	4.82%	76
Jul 28, 2026	90.20	91.40	91.00	91.30	91.30	0.33%	13,581
Jul 27, 2026	89.25	91.00	91.00	91.00	91.00	4.36%	5
Jul 24, 2026	84.90	87.70	86.00	87.20	87.20	1.63%	369
Jul 23, 2026	88.50	85.80	85.00	85.80	85.80	-1.89%	1,526
Jul 22, 2026	87.45	87.45	87.45	87.45	87.45	-1.85%	-
Jul 21, 2026	87.55	89.10	88.90	89.10	89.10	-0.78%	8
Jul 20, 2026	90.50	89.80	89.80	89.80	89.80	1.47%	18
Jul 17, 2026	86.30	88.50	88.50	88.50	88.50	4.98%	8
Jul 16, 2026	84.30	84.30	84.30	84.30	84.30	2.99%	-
Jul 15, 2026	81.85	81.85	81.85	81.85	81.85	-0.67%	-
Jul 14, 2026	82.50	82.40	82.40	82.40	82.40	-0.72%	58
Jul 13, 2026	82.40	83.00	82.20	83.00	83.00	0.24%	249
Jul 10, 2026	81.45	83.00	82.10	82.80	82.80	0.85%	305
Jul 9, 2026	82.10	82.10	82.10	82.10	82.10	0.86%	-
Jul 8, 2026	84.70	81.40	80.80	81.40	81.40	-2.46%	793
Jul 7, 2026	83.45	83.45	83.45	83.45	83.45	-0.65%	-
Jul 6, 2026	84.00	84.00	84.00	84.00	84.00	-0.59%	-
Jul 3, 2026	84.50	84.50	84.50	84.50	84.50	1.68%	-
Jul 2, 2026	80.70	83.10	83.10	83.10	83.10	1.34%	4,594
Jul 1, 2026	78.30	82.00	78.00	82.00	82.00	4.06%	368
Jun 30, 2026	78.30	78.90	77.90	78.80	78.80	-0.38%	12,212
Jun 29, 2026	78.50	79.30	79.05	79.10	79.10	0.51%	108
Jun 26, 2026	78.00	78.70	78.70	78.70	78.70	0.51%	53
Jun 25, 2026	78.20	78.60	77.90	78.30	78.30	-	26,392
Jun 24, 2026	78.30	78.30	78.30	78.30	78.30	-	2,000
Jun 23, 2026	81.15	80.20	78.30	78.30	78.30	-4.63%	457
Jun 22, 2026	81.75	82.20	81.20	82.10	82.10	-0.24%	234
Jun 18, 2026	86.70	82.30	82.30	82.30	82.30	-3.06%	187
Jun 17, 2026	86.10	85.30	84.80	84.90	84.90	-2.47%	219
Jun 16, 2026	87.05	87.05	87.05	87.05	87.05	0.29%	-
Jun 15, 2026	89.45	90.55	86.50	86.80	86.80	-0.80%	2,783
Jun 12, 2026	85.75	87.70	87.50	87.50	87.50	2.22%	33
Jun 11, 2026	86.80	85.60	85.60	85.60	85.60	-2.17%	231
Jun 10, 2026	87.05	88.00	87.50	87.50	87.50	-1.24%	102
Jun 9, 2026	88.10	88.60	88.60	88.60	88.60	-0.23%	4,300
Jun 8, 2026	89.25	89.20	87.40	88.80	88.80	0.34%	12,042
Jun 5, 2026	87.55	89.70	88.50	88.50	88.50	0.51%	411
Jun 4, 2026	88.20	88.40	87.60	88.05	88.05	1.32%	5,661
Jun 3, 2026	89.35	88.20	86.90	86.90	86.90	-2.03%	999