LON:0GRZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	216.60	218.60	214.60	215.87	215.87	-3.20%	2,657
Jun 2, 2026	220.90	226.40	215.20	223.00	223.00	2.76%	16,918
Jun 1, 2026	222.10	222.90	217.00	217.00	217.00	-0.70%	8,461
May 29, 2026	221.70	221.50	216.90	218.52	218.52	-0.67%	2,262
May 28, 2026	216.20	221.50	214.40	220.00	220.00	0.09%	4,470
May 27, 2026	216.80	224.10	218.80	219.80	219.80	1.60%	6,305
May 26, 2026	219.80	217.60	215.40	216.33	216.33	-1.24%	30,437
May 25, 2026	217.40	220.20	217.40	219.04	219.04	4.70%	1,979
May 22, 2026	202.20	211.20	205.00	209.20	209.20	4.65%	2,916
May 21, 2026	201.80	203.40	198.60	199.90	199.90	0.20%	29,241
May 20, 2026	191.45	202.20	192.00	199.50	199.50	5.23%	10,806
May 19, 2026	184.30	191.50	185.70	189.58	189.58	3.76%	30,123
May 18, 2026	174.95	185.40	175.40	182.70	182.70	2.93%	27,482
May 15, 2026	183.25	183.90	176.70	177.50	177.50	0.10%	12,300
May 13, 2026	175.45	182.30	174.00	177.32	177.32	1.08%	57,493
May 12, 2026	176.50	177.10	174.95	175.43	175.43	-1.88%	2,884
May 11, 2026	184.10	182.90	176.70	178.80	178.80	-3.23%	3,458
May 8, 2026	187.45	189.00	182.90	184.76	184.76	-3.40%	6,809
May 7, 2026	193.70	195.50	191.50	195.30	191.25	1.15%	11,568
May 6, 2026	186.75	197.10	188.10	193.07	189.07	4.85%	6,813
May 5, 2026	184.10	190.40	183.80	184.15	180.34	0.09%	32,352
May 4, 2026	190.00	194.10	182.50	183.98	180.17	-1.91%	7,329
Apr 30, 2026	181.30	189.30	180.20	187.55	183.66	-0.60%	26,067
Apr 29, 2026	190.05	192.30	180.20	188.68	184.77	-11.31%	16,217
Apr 28, 2026	218.40	217.80	205.60	212.74	208.34	-4.51%	4,592
Apr 27, 2026	216.00	225.20	215.20	222.80	218.18	0.45%	7,914
Apr 24, 2026	222.50	221.80	216.00	221.80	217.20	-0.80%	37,781
Apr 23, 2026	225.20	227.60	221.40	223.59	218.96	-0.86%	2,190
Apr 22, 2026	226.40	226.80	223.00	225.52	220.85	-0.49%	5,295
Apr 21, 2026	225.20	228.40	224.40	226.63	221.93	1.33%	4,937
Apr 20, 2026	224.60	226.80	223.10	223.66	219.03	-2.33%	2,363
Apr 17, 2026	231.50	237.00	224.20	229.00	224.26	0.49%	15,445
Apr 16, 2026	221.10	232.00	220.80	227.87	223.15	5.36%	32,390
Apr 15, 2026	213.90	220.20	216.00	216.27	211.79	1.82%	11,227
Apr 14, 2026	202.80	212.50	203.30	212.40	208.00	9.32%	4,783
Apr 13, 2026	196.90	198.50	193.80	194.30	190.28	-1.84%	5,493
Apr 10, 2026	195.40	200.60	197.90	197.95	193.85	1.51%	827
Apr 9, 2026	197.90	197.00	193.20	195.00	190.96	-1.99%	748
Apr 8, 2026	198.90	201.00	197.50	198.96	194.84	4.14%	23,783
Apr 7, 2026	194.55	199.60	191.05	191.05	187.09	-1.93%	1,722
Apr 2, 2026	195.30	196.20	194.40	194.80	190.76	-1.62%	3,904
Apr 1, 2026	197.20	198.20	195.80	198.00	193.90	5.57%	2,109
Mar 31, 2026	185.20	191.40	186.40	187.56	183.68	2.26%	9,324
Mar 30, 2026	181.90	183.42	181.00	183.42	179.62	0.19%	18,914
Mar 27, 2026	183.50	183.80	182.10	183.07	179.28	-1.04%	2,351
Mar 26, 2026	182.50	186.50	182.40	185.00	181.17	1.59%	22,315
Mar 25, 2026	184.20	183.00	182.10	182.10	178.33	0.16%	1,740
Mar 24, 2026	184.40	186.60	181.82	181.82	178.05	-1.29%	3,805
Mar 23, 2026	178.40	184.20	184.20	184.20	180.38	0.88%	156
Mar 20, 2026	189.90	188.80	182.60	182.60	178.82	-4.22%	31,295