LON:0GTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	66.75	67.30	66.75	67.63	67.63	-1.28%	2,174
Aug 10, 2026	67.43	68.50	67.30	68.50	68.50	0.74%	1,944
Aug 7, 2026	67.13	68.05	66.70	68.00	68.00	1.34%	3,817
Aug 6, 2026	67.08	67.35	67.05	67.10	67.10	-0.36%	9,214
Aug 5, 2026	67.13	67.55	66.95	67.34	67.34	0.13%	2,675
Aug 4, 2026	66.65	67.45	66.95	67.25	67.25	1.20%	4,188
Aug 3, 2026	66.25	66.68	65.75	66.45	66.45	1.06%	3,659
Jul 31, 2026	66.00	66.65	65.75	65.75	65.75	-0.76%	13,236
Jul 30, 2026	65.68	66.45	65.80	66.26	66.26	0.56%	20,780
Jul 29, 2026	66.25	66.30	65.70	65.89	65.89	-0.62%	8,899
Jul 28, 2026	65.48	66.40	65.75	66.30	66.30	1.48%	6,109
Jul 27, 2026	65.38	65.60	65.05	65.33	65.33	0.25%	37,966
Jul 24, 2026	64.95	65.30	65.00	65.17	65.17	-0.43%	2,640
Jul 23, 2026	65.28	65.73	65.15	65.45	65.45	-0.38%	8,096
Jul 22, 2026	64.70	65.70	65.30	65.70	65.70	1.38%	876
Jul 21, 2026	65.63	65.30	64.75	64.80	64.80	-1.98%	14,931
Jul 20, 2026	66.55	66.45	65.50	66.11	66.11	-0.82%	16,004
Jul 17, 2026	66.35	66.70	66.64	66.65	66.65	1.04%	3,051
Jul 16, 2026	66.55	66.35	65.90	65.97	65.97	-0.47%	2,769
Jul 15, 2026	66.55	66.40	65.95	66.27	66.27	0.13%	3,768
Jul 14, 2026	66.15	66.30	66.06	66.19	66.19	-0.46%	2,691
Jul 13, 2026	66.50	66.65	66.40	66.49	66.49	-0.53%	3,853
Jul 10, 2026	66.95	66.85	66.60	66.85	66.85	0.83%	3
Jul 9, 2026	65.88	66.30	65.85	66.30	66.30	1.59%	895
Jul 8, 2026	66.85	65.50	65.15	65.26	65.26	-2.74%	1,403
Jul 7, 2026	66.70	67.50	67.10	67.10	67.10	1.40%	1,056
Jul 6, 2026	66.60	67.23	66.50	66.77	66.18	0.49%	1,582
Jul 3, 2026	65.43	66.70	66.10	66.45	65.85	1.68%	823
Jul 2, 2026	64.45	65.65	64.38	65.35	64.76	2.10%	52,510
Jul 1, 2026	64.05	64.50	63.77	64.01	63.43	-0.69%	4,096
Jun 30, 2026	64.55	64.55	64.08	64.45	63.88	0.44%	1,447
Jun 29, 2026	64.60	64.70	64.18	64.18	63.60	-0.12%	1,230
Jun 26, 2026	64.20	64.60	64.25	64.25	63.67	-0.22%	3,972
Jun 25, 2026	64.15	64.70	64.10	64.39	63.81	0.61%	3,200
Jun 24, 2026	63.38	64.00	63.00	64.00	63.43	0.89%	4,480
Jun 23, 2026	63.28	63.55	63.40	63.44	62.87	-0.23%	2,455
Jun 22, 2026	63.78	63.80	63.23	63.58	63.01	0.71%	2,433
Jun 18, 2026	63.58	63.40	62.90	63.14	62.57	-1.09%	57,107
Jun 17, 2026	63.78	64.00	63.35	63.83	63.26	-0.39%	1,344
Jun 16, 2026	64.75	64.40	63.80	64.08	63.51	-0.91%	2,768
Jun 15, 2026	65.08	65.70	64.45	64.67	64.09	0.27%	6,370
Jun 12, 2026	65.03	65.38	64.40	64.50	63.92	0.32%	4,135
Jun 11, 2026	64.45	64.65	64.10	64.30	63.72	-0.68%	55,381
Jun 10, 2026	64.20	64.80	64.25	64.73	64.15	1.07%	2,637
Jun 9, 2026	63.23	64.40	63.15	64.05	63.48	1.10%	2,341
Jun 8, 2026	63.38	63.45	63.05	63.35	62.78	-0.32%	2,903
Jun 5, 2026	63.68	64.20	63.55	63.56	62.98	-0.54%	5,622
Jun 4, 2026	64.00	64.53	63.40	63.90	63.33	-0.98%	3,381
Jun 3, 2026	65.03	64.95	64.05	64.54	63.96	-2.59%	11,940
Jun 2, 2026	66.05	66.40	64.95	66.25	65.66	-0.11%	2,895