LON:0GRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	97.88	97.88	96.38	97.03	97.03	-1.32%	377,547
Sep 1, 2026	99.92	100.33	98.24	98.32	98.32	-1.73%	278,379
Aug 31, 2026	100.33	100.40	99.44	100.05	100.05	-0.44%	159,058
Aug 28, 2026	102.08	102.10	99.99	100.49	100.49	-0.46%	177,283
Aug 27, 2026	100.55	101.85	100.00	100.96	100.96	0.35%	444,885
Aug 26, 2026	100.60	101.90	99.70	100.61	100.61	-0.19%	673,944
Aug 25, 2026	100.60	101.20	99.90	100.80	100.80	0.97%	508,273
Aug 24, 2026	100.00	100.73	99.30	99.83	99.83	-0.32%	918,585
Aug 21, 2026	98.66	100.50	98.34	100.16	100.15	1.75%	238,677
Aug 20, 2026	98.36	98.76	97.59	98.44	98.43	-0.57%	602,152
Aug 19, 2026	94.49	99.00	94.38	99.00	99.00	4.41%	513,557
Aug 18, 2026	94.44	94.90	93.90	94.82	94.82	0.11%	468,094
Aug 17, 2026	95.10	95.10	94.46	94.72	94.72	-1.35%	417,386
Aug 14, 2026	96.20	96.87	94.98	96.02	96.02	-0.02%	564,702
Aug 13, 2026	95.66	96.34	94.68	96.04	96.03	-0.36%	293,064
Aug 12, 2026	96.36	96.38	95.11	96.38	96.38	-0.62%	203,992
Aug 11, 2026	97.33	97.42	96.52	96.98	96.98	-0.25%	104,698
Aug 10, 2026	97.76	97.92	96.76	97.22	97.22	0.29%	41,673
Aug 7, 2026	96.16	98.08	96.16	96.94	96.94	0.42%	265,920
Aug 6, 2026	97.85	98.30	95.68	96.53	96.53	-0.96%	487,487
Aug 5, 2026	97.88	98.10	97.04	97.47	97.47	0.87%	99,985
Aug 4, 2026	96.62	97.64	95.70	96.63	96.63	0.42%	534,584
Aug 3, 2026	94.66	96.60	94.40	96.22	96.22	2.78%	296,110
Jul 31, 2026	95.48	95.65	93.06	93.62	93.62	-1.93%	915,882
Jul 30, 2026	95.66	96.40	93.86	95.46	95.46	-0.35%	919,650
Jul 29, 2026	95.37	96.74	93.36	95.79	95.79	12.62%	1,371,982
Jul 28, 2026	84.76	85.54	84.04	85.06	85.06	-0.31%	309,965
Jul 27, 2026	84.90	86.08	84.38	85.33	85.32	3.88%	285,868
Jul 24, 2026	80.22	83.36	79.28	82.14	82.14	3.33%	1,097,995
Jul 23, 2026	79.10	80.02	78.98	79.49	79.49	-0.14%	242,166
Jul 22, 2026	79.06	80.10	78.58	79.61	79.60	0.87%	290,148
Jul 21, 2026	79.52	79.60	78.40	78.92	78.92	-0.88%	331,191
Jul 20, 2026	79.48	80.60	79.16	79.62	79.62	0.26%	733,790
Jul 17, 2026	79.52	80.34	78.76	79.41	79.41	-1.06%	342,130
Jul 16, 2026	79.58	80.44	79.58	80.27	80.26	-0.93%	1,206,717
Jul 15, 2026	79.94	81.28	79.26	81.02	81.02	1.00%	436,257
Jul 14, 2026	80.34	80.34	78.82	80.22	80.21	-0.70%	96,302
Jul 13, 2026	81.02	81.02	80.02	80.78	80.78	-1.03%	55,566
Jul 10, 2026	80.72	82.26	80.62	81.62	81.62	1.72%	133,450
Jul 9, 2026	79.25	80.72	79.24	80.24	80.24	-1.81%	816,266
Jul 8, 2026	82.16	82.16	78.28	81.72	81.72	-0.44%	3,590,005
Jul 7, 2026	82.14	83.36	81.84	82.08	82.08	0.58%	458,987
Jul 6, 2026	82.74	83.10	81.28	81.61	81.61	-0.50%	638,554
Jul 3, 2026	81.82	82.96	81.82	82.02	82.02	1.66%	265,376
Jul 2, 2026	80.44	82.28	80.20	80.68	80.68	0.41%	3,259,292
Jul 1, 2026	80.14	81.24	79.56	80.35	80.35	0.29%	5,357,788
Jun 30, 2026	80.99	81.07	79.90	80.12	80.12	-0.58%	108,432
Jun 29, 2026	81.32	81.53	80.02	80.59	80.59	1.23%	302,682
Jun 26, 2026	79.76	80.64	78.08	79.61	79.61	-1.47%	310,765
Jun 25, 2026	80.74	81.34	79.94	80.80	80.80	0.52%	369,177