LON:0GNV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	24.05	24.05	23.75	23.90	23.90	-0.82%	1,658
Jul 17, 2026	24.25	24.25	24.00	24.10	24.10	-0.96%	2,228
Jul 16, 2026	24.30	24.35	24.20	24.33	24.33	-	1,668
Jul 15, 2026	24.25	24.33	24.25	24.33	24.33	-0.04%	369
Jul 14, 2026	24.25	24.34	24.25	24.34	24.34	-1.20%	1,337
Jul 13, 2026	24.75	24.75	24.45	24.63	24.63	-0.57%	8,566
Jul 10, 2026	25.58	25.58	24.78	24.78	24.77	1.33%	5,200
Jul 9, 2026	24.35	24.50	24.35	24.45	24.45	2.30%	574
Jul 8, 2026	24.10	24.10	23.80	23.90	23.90	-3.69%	2,628
Jul 7, 2026	24.55	24.85	24.55	24.82	24.82	0.27%	2,516
Jul 6, 2026	24.63	24.92	24.45	24.75	24.75	0.10%	91,479
Jul 3, 2026	24.70	24.80	24.60	24.73	24.73	1.12%	6,930
Jul 2, 2026	24.45	24.45	24.45	24.45	24.45	1.35%	5,946
Jul 1, 2026	24.15	24.18	23.80	24.13	24.13	0.65%	36,971
Jun 30, 2026	23.90	24.15	23.90	23.97	23.97	-0.13%	3,431
Jun 29, 2026	23.90	24.03	23.75	24.00	24.00	0.21%	5,020
Jun 26, 2026	23.98	23.98	23.95	23.95	23.95	-0.62%	4,279
Jun 25, 2026	24.13	24.30	24.00	24.10	24.10	0.84%	9,386
Jun 24, 2026	24.05	24.23	23.70	23.90	23.90	0.36%	25,568
Jun 23, 2026	23.70	23.90	23.70	23.81	23.81	-0.19%	27,433
Jun 22, 2026	23.90	24.05	23.80	23.86	23.86	-0.82%	15,715
Jun 18, 2026	24.25	24.25	23.40	24.06	24.06	-0.53%	21,955
Jun 17, 2026	24.20	24.20	24.15	24.19	24.19	-0.26%	763
Jun 16, 2026	24.25	24.28	24.15	24.25	24.25	-1.03%	1,118
Jun 15, 2026	24.60	24.60	24.30	24.50	24.50	-0.20%	723
Jun 12, 2026	24.45	24.55	24.45	24.55	24.55	0.72%	62
Jun 11, 2026	24.25	24.50	24.25	24.38	24.38	-0.51%	524
Jun 10, 2026	24.35	24.55	24.35	24.50	24.50	0.51%	3,935
Jun 9, 2026	24.10	24.55	24.05	24.38	24.37	0.72%	3,243
Jun 8, 2026	24.00	24.50	24.00	24.20	24.20	-1.48%	855
Jun 5, 2026	24.45	24.75	24.30	24.56	24.56	-0.25%	3,016
Jun 4, 2026	24.55	24.63	24.40	24.63	24.62	-0.38%	878
Jun 3, 2026	24.72	24.72	24.72	24.72	24.72	-0.73%	219
Jun 2, 2026	25.05	25.05	24.90	24.90	24.90	-0.40%	7,089
Jun 1, 2026	24.90	25.00	24.90	25.00	25.00	-1.06%	1,135
May 29, 2026	25.25	25.40	25.25	25.27	25.27	-0.33%	386
May 28, 2026	25.38	25.38	25.08	25.35	25.35	-0.88%	51,834
May 27, 2026	25.65	25.85	25.58	25.58	25.57	0.27%	24,846
May 26, 2026	25.70	25.70	25.40	25.51	25.51	-2.17%	2,606
May 25, 2026	26.00	26.07	25.88	26.07	26.07	0.47%	879
May 22, 2026	25.90	25.95	25.70	25.95	25.95	0.22%	1,357
May 21, 2026	25.68	25.89	25.68	25.89	25.89	0.55%	58,042
May 20, 2026	25.75	26.00	25.70	25.75	25.75	0.39%	13,365
May 19, 2026	25.60	25.65	25.60	25.65	25.65	0.39%	179
May 18, 2026	24.90	25.55	24.90	25.55	25.55	0.79%	832
May 15, 2026	25.20	25.35	25.00	25.35	25.35	-0.39%	1,430
May 13, 2026	25.40	25.45	25.25	25.45	25.45	-0.39%	288
May 12, 2026	25.65	25.65	25.55	25.55	25.55	-1.25%	535
May 11, 2026	25.15	25.88	25.15	25.88	25.88	3.09%	4,353
May 8, 2026	25.25	25.25	25.10	25.10	25.10	-1.18%	7,147