LON:0GRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	93.32	94.48	93.10	93.92	93.92	0.27%	1,061,288
May 11, 2026	95.54	95.54	93.28	93.67	93.67	-1.52%	12,958,560
May 8, 2026	96.90	96.90	94.34	95.12	95.12	-3.06%	346,252
May 7, 2026	100.93	101.00	97.18	98.12	98.12	-1.54%	163,379
May 6, 2026	98.38	101.05	97.46	99.66	99.66	2.97%	470,389
May 5, 2026	98.48	98.94	96.28	96.79	96.79	-1.71%	228,198
May 4, 2026	99.06	99.52	97.75	98.47	98.46	1.86%	175,374
Apr 30, 2026	95.52	99.44	95.52	96.66	96.66	-2.43%	170,919
Apr 29, 2026	99.78	99.78	98.52	99.07	99.07	0.22%	19,783,580
Apr 28, 2026	99.90	100.00	97.94	98.85	98.85	-1.72%	4,706,608
Apr 27, 2026	100.93	101.35	100.28	100.58	100.58	-2.38%	245,997
Apr 24, 2026	103.13	104.40	102.15	103.04	101.52	-2.48%	2,052,308
Apr 23, 2026	103.95	107.60	103.90	105.66	104.10	2.22%	684,228
Apr 22, 2026	102.50	103.95	102.08	103.37	101.85	0.68%	754,135
Apr 21, 2026	102.70	103.20	101.70	102.67	101.16	0.61%	187,393
Apr 20, 2026	100.65	102.65	100.65	102.05	100.55	-0.83%	28,930,860
Apr 17, 2026	99.18	103.40	99.18	102.90	101.39	3.73%	417,215
Apr 16, 2026	96.24	99.90	96.24	99.20	97.74	3.57%	531,135
Apr 15, 2026	96.22	96.36	95.36	95.78	94.37	-0.51%	14,917,990
Apr 14, 2026	95.59	96.72	95.42	96.28	94.86	2.37%	18,558,380
Apr 13, 2026	93.55	95.12	93.00	94.05	92.66	-0.94%	12,378,410
Apr 10, 2026	95.34	96.68	94.38	94.94	93.54	0.83%	511,422
Apr 9, 2026	94.94	95.00	93.36	94.16	92.77	-1.41%	1,915,983
Apr 8, 2026	95.39	96.28	94.80	95.50	94.10	4.24%	576,440
Apr 7, 2026	90.72	92.96	90.00	91.62	90.27	2.99%	729,371
Apr 2, 2026	90.18	90.30	88.81	88.96	87.65	-3.17%	406,478
Apr 1, 2026	92.98	93.41	91.44	91.87	90.52	2.29%	3,957,833
Mar 31, 2026	89.33	90.06	88.96	89.82	88.50	0.69%	408,276
Mar 30, 2026	89.42	89.62	88.56	89.20	87.89	-1.28%	926,654
Mar 27, 2026	92.04	92.20	89.00	90.35	89.02	-3.75%	755,592
Mar 26, 2026	95.37	95.37	91.89	93.87	92.49	-2.34%	353,083
Mar 25, 2026	96.20	96.84	95.28	96.13	94.72	1.62%	201,814
Mar 24, 2026	95.66	95.66	92.92	94.60	93.21	2.14%	451,410
Mar 23, 2026	92.02	96.86	91.94	92.62	91.25	-2.68%	1,559,482
Mar 20, 2026	97.46	97.46	94.30	95.16	93.76	-1.59%	1,424,151
Mar 19, 2026	96.44	97.28	95.98	96.70	95.28	-2.38%	853,823
Mar 18, 2026	100.85	101.90	98.00	99.06	97.60	-0.89%	1,826,907
Mar 17, 2026	100.65	101.48	99.63	99.95	98.48	-1.04%	402,718
Mar 16, 2026	101.10	101.75	100.30	101.00	99.51	0.02%	2,595,250
Mar 13, 2026	100.40	102.55	100.15	100.98	99.50	0.61%	169,998
Mar 12, 2026	98.72	101.50	98.58	100.37	98.89	2.03%	1,006,900
Mar 11, 2026	96.54	99.02	96.01	98.37	96.92	0.37%	110,891
Mar 10, 2026	98.74	99.22	97.05	98.01	96.56	2.53%	430,096
Mar 9, 2026	96.02	97.00	95.06	95.59	94.18	-3.92%	798,827
Mar 6, 2026	100.30	100.80	97.32	99.49	98.03	-0.21%	134,291
Mar 5, 2026	99.30	100.38	98.54	99.70	98.24	-0.06%	154,425
Mar 4, 2026	99.14	100.70	98.86	99.76	98.29	1.29%	142,490
Mar 3, 2026	98.61	99.38	97.96	98.49	97.04	-1.25%	2,108,829
Mar 2, 2026	99.66	101.10	99.25	99.74	98.27	-1.54%	5,485,755
Feb 27, 2026	101.43	104.15	100.75	101.30	99.81	0.16%	227,816