LON:0GSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	145.40	145.40	143.10	143.10	143.10	-1.06%	103
Jul 17, 2026	143.90	144.64	143.10	144.64	144.64	-0.46%	2,015
Jul 16, 2026	144.90	145.31	144.90	145.31	145.31	-1.08%	523
Jul 15, 2026	141.95	146.90	138.60	146.90	146.90	0.30%	4,612
Jul 14, 2026	145.40	147.15	145.35	146.46	146.46	1.08%	1,579
Jul 13, 2026	150.60	150.60	144.89	144.89	144.89	-5.58%	1,339
Jul 10, 2026	154.70	154.70	153.30	153.45	153.45	-0.23%	575
Jul 9, 2026	153.70	153.80	153.00	153.80	153.80	2.84%	11,264
Jul 8, 2026	152.00	152.00	149.56	149.56	149.56	-2.06%	1,004
Jul 7, 2026	153.70	154.90	152.70	152.70	152.70	-1.32%	2,069
Jul 6, 2026	154.90	154.90	154.75	154.75	154.75	-1.81%	32
Jul 3, 2026	157.60	157.60	157.60	157.60	157.60	0.68%	7
Jul 2, 2026	158.15	158.15	154.60	156.54	156.54	0.99%	3,663
Jul 1, 2026	154.80	155.00	154.70	155.00	155.00	-1.96%	47
Jun 30, 2026	157.70	158.40	157.60	158.10	158.10	-2.05%	748
Jun 29, 2026	161.10	161.40	158.30	161.40	161.40	0.31%	402
Jun 26, 2026	161.80	161.80	159.60	160.90	160.90	-0.15%	1,444
Jun 25, 2026	161.00	161.60	161.00	161.14	161.14	0.27%	1,422
Jun 24, 2026	160.70	160.70	160.70	160.70	160.70	2.33%	4
Jun 23, 2026	157.04	157.04	157.04	157.04	157.04	-2.20%	200
Jun 22, 2026	160.90	161.00	159.90	160.58	160.58	-0.92%	728
Jun 18, 2026	162.08	162.08	162.08	162.08	162.08	-1.18%	930
Jun 17, 2026	164.70	165.50	163.90	164.00	164.00	1.42%	1,129
Jun 16, 2026	162.60	162.60	160.20	161.70	161.70	-3.79%	647
Jun 15, 2026	169.00	169.60	164.80	168.07	168.07	1.00%	2,536
Jun 12, 2026	171.40	171.40	163.10	166.40	166.40	-0.77%	1,167
Jun 11, 2026	170.50	170.50	167.10	167.70	167.70	-3.15%	7,132
Jun 10, 2026	172.90	173.15	172.90	173.15	173.15	-3.35%	60
Jun 8, 2026	179.20	182.75	176.90	179.16	179.16	-2.23%	406
Jun 5, 2026	190.10	190.10	183.10	183.25	183.25	-2.06%	740
Jun 4, 2026	189.20	189.30	187.10	187.10	187.10	-1.01%	939
Jun 3, 2026	188.40	189.00	186.40	189.00	189.00	3.90%	341
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