LON:0GTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	64.05	65.05	63.70	64.55	64.55	0.64%	4,140
Sep 2, 2026	64.35	64.45	63.70	64.14	64.14	0.26%	1,712
Sep 1, 2026	64.05	64.25	63.90	63.98	63.98	0.20%	7,896
Aug 31, 2026	64.25	64.25	63.85	63.85	63.85	-2.18%	332
Aug 28, 2026	65.08	65.20	64.80	65.28	65.28	0.69%	2,040
Aug 27, 2026	64.75	64.83	64.65	64.83	64.83	-0.15%	1,703
Aug 26, 2026	64.90	65.30	64.60	64.92	64.92	-0.25%	12,808
Aug 25, 2026	65.13	65.40	64.88	65.08	65.08	-0.49%	8,744
Aug 24, 2026	65.73	66.05	65.25	65.40	65.40	-1.13%	11,881
Aug 21, 2026	65.68	66.15	65.50	66.15	66.15	0.84%	902
Aug 20, 2026	66.00	66.05	65.50	65.60	65.60	-0.30%	1,794
Aug 19, 2026	66.00	65.80	65.65	65.80	65.80	-0.68%	4,235
Aug 18, 2026	65.93	66.35	66.25	66.25	66.25	0.61%	101
Aug 17, 2026	67.08	66.00	65.75	65.85	65.85	-1.79%	4,084
Aug 14, 2026	67.43	67.18	66.95	67.05	67.05	-0.89%	1,206
Aug 13, 2026	67.43	67.80	67.28	67.65	67.65	0.22%	2,034
Aug 12, 2026	67.28	67.55	67.10	67.50	67.50	0.52%	7,746
Aug 11, 2026	67.38	67.30	66.75	67.15	67.15	-1.97%	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