LON:0GNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	90.70	91.60	88.00	88.70	88.70	-1.22%	408
Jun 1, 2026	89.55	89.80	89.80	89.80	89.80	1.13%	9
May 29, 2026	90.30	89.70	88.80	88.80	88.80	0.17%	725
May 28, 2026	89.25	88.65	88.65	88.65	88.65	-1.23%	402
May 27, 2026	91.15	90.50	89.75	89.75	89.75	-0.17%	807
May 26, 2026	89.75	90.25	89.50	89.90	89.90	-1.21%	1,850
May 25, 2026	93.00	93.00	91.00	91.00	91.00	0.78%	1,482
May 22, 2026	93.65	91.90	90.80	90.30	90.30	-1.63%	6,821
May 21, 2026	91.65	91.80	91.30	91.80	91.80	-0.97%	12,654
May 20, 2026	92.70	92.70	92.70	92.70	92.70	2.54%	-
May 19, 2026	86.40	90.50	89.70	90.40	90.40	3.91%	1,172
May 18, 2026	83.35	87.00	83.85	87.00	87.00	4.19%	2,994
May 15, 2026	78.60	83.50	78.40	83.50	83.50	6.51%	10,499
May 13, 2026	78.50	78.90	78.30	78.40	78.40	-0.13%	427
May 12, 2026	78.10	78.70	77.10	78.50	78.50	0.51%	17,383
May 11, 2026	80.20	80.70	78.10	78.10	78.10	-3.76%	13,571
May 8, 2026	81.15	81.15	81.15	81.15	81.15	-0.79%	-
May 7, 2026	81.25	81.90	81.65	81.80	81.80	1.74%	1,175
May 6, 2026	79.75	80.40	80.40	80.40	80.40	1.52%	3
May 5, 2026	79.35	80.70	79.00	79.20	79.20	-0.88%	10,199
May 4, 2026	79.80	80.90	79.80	79.90	79.90	0.19%	17,644
Apr 30, 2026	79.75	79.75	79.75	79.75	79.75	3.90%	-
Apr 29, 2026	90.40	79.60	78.00	78.00	76.76	-18.58%	5,355
Apr 28, 2026	99.25	96.00	95.50	95.80	94.27	-0.42%	2,232
Apr 27, 2026	97.15	96.40	96.20	96.20	94.67	-1.64%	83
Apr 24, 2026	100.25	100.20	97.80	97.80	96.24	-3.93%	2,664
Apr 23, 2026	103.65	104.00	101.80	101.80	100.18	-2.49%	2,666
Apr 22, 2026	105.60	104.40	103.80	104.40	102.74	-5.95%	1,117
Apr 21, 2026	110.50	111.00	111.00	111.00	109.23	-1.07%	1
Apr 20, 2026	112.20	112.20	112.20	112.20	110.41	-0.36%	-
Apr 17, 2026	110.70	112.60	112.60	112.60	110.80	1.81%	36
Apr 16, 2026	109.20	110.60	109.80	110.60	108.84	1.28%	34
Apr 15, 2026	109.20	109.60	108.80	109.20	107.46	-0.91%	5,425
Apr 14, 2026	106.50	110.40	109.80	110.20	108.44	2.42%	2,452
Apr 13, 2026	106.10	107.60	105.20	107.60	105.88	0.84%	1,084
Apr 10, 2026	104.45	106.70	106.70	106.70	105.00	1.43%	41
Apr 9, 2026	106.10	105.20	105.20	105.20	103.52	-2.23%	17
Apr 8, 2026	108.80	108.00	107.60	107.60	105.88	2.67%	576