LON:0GSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	181.50	181.90	181.50	181.90	181.90	0.06%	1,007
Jun 1, 2026	185.40	185.40	180.00	181.80	181.80	-4.32%	4,474
May 29, 2026	185.10	190.00	185.10	190.00	190.00	2.10%	139
May 28, 2026	184.30	186.10	182.20	186.10	186.10	1.36%	580
May 27, 2026	187.05	187.05	182.10	183.60	183.60	-1.08%	638
May 26, 2026	186.25	186.35	184.50	185.60	185.60	-0.75%	15,700
May 25, 2026	187.20	187.20	187.00	187.00	187.00	2.75%	125
May 22, 2026	181.80	183.10	181.30	182.00	182.00	1.83%	748
May 21, 2026	178.90	179.20	178.50	178.72	178.72	-3.09%	2,915
May 20, 2026	178.20	184.43	178.20	184.43	184.43	5.28%	6,817
May 19, 2026	173.90	175.70	173.20	175.17	175.17	-0.72%	3,541
May 18, 2026	174.70	177.55	174.00	176.45	176.45	-0.26%	1,725
May 15, 2026	178.00	179.30	176.90	176.90	176.90	-0.40%	318
May 13, 2026	177.20	178.60	177.20	177.61	177.61	1.78%	4,079
May 12, 2026	172.30	176.40	172.30	174.50	174.50	0.17%	607
May 11, 2026	174.00	174.60	172.60	174.20	174.20	-0.51%	3,749
May 8, 2026	173.80	176.20	172.60	175.10	175.10	-0.35%	1,315
May 7, 2026	177.60	178.80	174.90	175.71	175.71	0.76%	1,690
May 6, 2026	173.20	178.00	173.20	174.39	174.39	2.77%	936
May 5, 2026	174.40	174.40	169.10	169.70	169.70	0.13%	419
May 4, 2026	170.50	170.50	168.10	169.48	169.48	-1.74%	540
Apr 30, 2026	172.50	173.10	170.60	172.47	172.47	0.12%	442
Apr 29, 2026	172.70	173.90	171.50	172.26	172.26	0.27%	1,036
Apr 28, 2026	177.80	178.50	171.10	171.80	171.80	-6.77%	760
Apr 27, 2026	186.70	188.70	177.25	184.28	184.27	-3.57%	2,637
Apr 24, 2026	190.50	193.30	190.50	191.10	191.10	1.00%	1,447
Apr 23, 2026	189.15	195.70	180.00	189.20	189.20	-4.06%	5,806
Apr 22, 2026	203.00	203.00	197.20	197.20	197.20	-2.95%	2,066
Apr 21, 2026	203.40	204.40	202.20	203.20	203.20	-0.16%	6,484
Apr 20, 2026	203.80	204.60	202.00	203.52	203.52	-0.05%	1,036
Apr 17, 2026	202.80	205.00	202.00	203.62	203.62	0.90%	7,844
Apr 16, 2026	199.50	202.20	197.50	201.80	201.80	1.98%	1,230
Apr 15, 2026	197.70	198.90	196.90	197.88	197.88	-0.09%	4,434
Apr 14, 2026	197.50	199.80	196.90	198.05	198.05	0.86%	4,693
Apr 13, 2026	194.40	197.60	194.10	196.36	196.36	0.91%	2,959
Apr 10, 2026	194.50	197.00	193.80	194.60	194.60	4.74%	15,764
Apr 9, 2026	184.40	186.80	183.80	185.80	185.80	-0.59%	1,973
Apr 8, 2026	187.30	187.30	185.25	186.89	186.89	7.40%	9,923
Apr 7, 2026	176.15	176.15	171.90	174.02	174.02	0.09%	4,055
Apr 2, 2026	173.40	173.87	170.70	173.87	173.87	-0.76%	752
Apr 1, 2026	174.10	176.35	173.00	175.20	175.20	3.54%	1,163
Mar 31, 2026	168.50	170.20	168.20	169.20	169.20	-	1,246
Mar 30, 2026	166.10	169.30	166.10	169.20	169.20	1.14%	6,624
Mar 27, 2026	167.90	167.90	167.30	167.30	167.30	-2.28%	520
Mar 26, 2026	170.10	172.20	170.00	171.20	171.20	-0.96%	955
Mar 25, 2026	173.69	175.20	170.80	172.85	172.85	0.75%	1,473
Mar 24, 2026	172.10	172.10	170.40	171.56	171.56	-0.90%	4,217
Mar 23, 2026	175.70	176.00	173.00	173.13	173.13	-1.21%	4,517
Mar 20, 2026	174.90	178.00	174.50	175.24	175.24	-4.88%	745
Mar 19, 2026	184.40	185.60	183.70	184.23	184.23	-2.47%	979