LON:0GTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	67.08	67.50	67.00	67.27	67.27	0.38%	2,573
May 28, 2026	67.28	67.45	67.00	67.02	67.02	-0.42%	2,565
May 27, 2026	66.90	68.20	67.25	67.30	67.30	-0.24%	1,259
May 26, 2026	67.33	67.80	66.85	67.46	67.46	0.11%	2,733
May 25, 2026	67.50	67.50	67.30	67.39	67.39	1.80%	1,871
May 22, 2026	66.20	66.70	66.00	66.20	66.20	-0.19%	824
May 21, 2026	66.55	66.70	66.00	66.33	66.33	1.31%	33,249
May 20, 2026	66.10	66.90	65.47	65.47	65.47	-1.07%	2,111
May 19, 2026	65.23	66.50	65.85	66.18	66.18	1.42%	3,382
May 18, 2026	64.50	65.70	64.10	65.25	65.25	0.89%	34,856
May 15, 2026	64.80	64.95	64.20	64.68	64.68	0.12%	6,556
May 13, 2026	65.23	64.85	64.53	64.60	64.60	-1.46%	1,360
May 12, 2026	65.18	65.56	64.88	65.56	65.56	-0.20%	5,591
May 11, 2026	64.25	65.95	64.45	65.69	65.69	1.63%	4,962
May 8, 2026	64.05	64.70	63.90	64.64	64.64	0.82%	22,349
May 7, 2026	64.45	64.45	63.80	64.11	64.11	-0.40%	5,111
May 6, 2026	63.08	65.05	63.65	64.37	64.37	1.85%	8,458
May 5, 2026	62.35	63.43	63.20	63.20	63.20	-0.71%	1,898
May 4, 2026	63.50	63.66	62.45	63.66	63.65	0.05%	2,448
Apr 30, 2026	63.88	63.70	63.18	63.63	63.63	0.40%	5,538
Apr 29, 2026	64.90	63.75	62.95	63.37	63.37	-1.83%	1,861
Apr 28, 2026	65.08	65.40	64.55	64.55	64.55	-1.85%	158
Apr 27, 2026	66.30	66.45	65.25	65.77	65.77	-1.31%	3,367
Apr 24, 2026	67.33	67.00	66.30	66.64	66.64	-1.05%	2,061
Apr 23, 2026	68.15	68.55	67.35	67.35	67.35	-1.32%	4,749
Apr 22, 2026	67.58	68.40	67.50	68.25	68.25	0.89%	1,680
Apr 21, 2026	68.60	68.65	67.60	67.65	67.65	-1.41%	1,688
Apr 20, 2026	69.23	69.03	68.48	68.62	68.62	-1.52%	4,672
Apr 17, 2026	68.75	69.75	68.83	69.68	69.68	1.87%	17,716
Apr 16, 2026	67.58	68.85	67.40	68.40	68.40	2.32%	7,698
Apr 15, 2026	66.85	67.50	66.85	66.85	66.85	-0.17%	3,295
Apr 14, 2026	66.30	67.05	66.68	66.97	66.97	1.31%	7,999
Apr 13, 2026	65.53	66.15	65.40	66.10	66.10	0.04%	6,002
Apr 10, 2026	65.73	66.40	65.75	66.08	66.07	2.01%	7,264
Apr 9, 2026	64.55	65.65	64.60	64.77	64.77	-0.26%	4,004
Apr 8, 2026	65.03	65.50	64.65	64.94	64.94	1.76%	40,407
Apr 7, 2026	63.78	64.55	63.45	63.82	63.81	0.87%	9,781
Apr 2, 2026	62.40	63.55	62.80	63.26	63.26	-0.69%	3,458
Apr 1, 2026	63.48	63.95	63.15	63.70	63.70	1.68%	8,291
Mar 31, 2026	62.35	63.10	62.15	62.65	62.65	1.87%	14,515
Mar 30, 2026	61.68	62.55	61.58	62.10	61.50	1.20%	19,952
Mar 27, 2026	61.53	61.80	61.00	61.36	60.77	-1.56%	13,958
Mar 26, 2026	62.70	62.45	61.65	62.33	61.73	0.05%	27,711
Mar 25, 2026	62.75	63.20	62.30	62.30	61.70	0.58%	27,632
Mar 24, 2026	61.78	62.50	61.94	61.94	61.34	3.23%	7,681
Mar 23, 2026	61.28	62.10	60.00	60.00	59.42	-5.14%	10,184
Mar 20, 2026	64.55	64.95	62.55	63.25	62.64	-1.86%	1,340
Mar 19, 2026	65.33	64.95	64.40	64.45	63.83	-2.13%	3,034
Mar 18, 2026	66.25	66.65	65.63	65.85	65.21	-0.68%	4,828
Mar 17, 2026	66.15	66.80	65.60	66.30	65.66	0.10%	15,433