LON:0GTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	59.18	60.55	59.18	60.60	60.60	1.38%	8,054
Nov 9, 2026	58.85	59.78	59.05	59.78	59.78	1.49%	8,923
Nov 6, 2026	58.80	59.15	58.55	58.90	58.90	-0.84%	8,037
Nov 5, 2026	58.65	59.60	58.95	59.40	59.40	1.29%	3,601
Nov 4, 2026	57.13	58.70	58.35	58.64	58.64	2.79%	11,536
Nov 3, 2026	56.90	57.05	57.05	57.05	57.05	-0.17%	349
Nov 2, 2026	56.90	57.20	56.55	57.15	57.15	-	3,108
Oct 30, 2026	57.28	57.20	57.03	57.15	57.15	-0.52%	460
Oct 29, 2026	57.13	57.80	57.45	57.45	57.45	0.61%	392
Oct 28, 2026	57.13	57.40	57.05	57.10	57.10	-0.44%	1,808
Oct 27, 2026	57.28	57.50	57.10	57.35	57.35	-0.17%	2,399
Oct 26, 2026	57.38	58.00	57.30	57.45	57.45	1.06%	261
Oct 23, 2026	56.65	57.35	56.85	56.85	56.85	0.44%	4,884
Oct 22, 2026	56.55	56.73	56.20	56.60	56.60	0.27%	18,729
Oct 21, 2026	56.70	57.65	56.45	56.45	56.45	-0.48%	2,828
Oct 20, 2026	56.00	56.73	55.90	56.73	56.73	1.75%	3,463
Oct 19, 2026	56.60	56.63	55.73	55.75	55.75	-1.93%	101,651
Oct 16, 2026	56.60	56.85	56.60	56.85	56.85	0.53%	2,547
Oct 15, 2026	56.75	57.03	56.33	56.55	56.55	0.98%	40,486
Oct 14, 2026	55.33	56.20	55.45	56.00	56.00	1.45%	13,792
Oct 13, 2026	55.38	55.85	55.20	55.20	55.20	-0.36%	1,127
Oct 12, 2026	55.93	55.78	55.40	55.40	55.40	-0.27%	577
Oct 9, 2026	55.88	56.00	55.55	55.55	55.55	-0.36%	36,709
Oct 8, 2026	55.78	55.75	55.60	55.75	55.75	-0.27%	6,497
Oct 7, 2026	55.93	56.18	55.90	55.90	55.90	0.26%	59
Oct 6, 2026	56.40	56.55	56.35	56.35	55.75	0.27%	501,398
Oct 5, 2026	56.90	56.70	56.20	56.20	55.61	-1.10%	4,496
Oct 2, 2026	56.85	57.15	56.83	56.83	56.22	-1.00%	417
Oct 1, 2026	57.03	57.45	56.80	57.40	56.79	0.26%	1,118
Sep 30, 2026	57.88	58.05	57.05	57.25	56.64	-0.69%	25,563
Sep 29, 2026	58.90	58.90	57.60	57.65	57.04	-2.04%	5,293
Sep 28, 2026	59.23	58.85	58.45	58.85	58.23	-0.42%	14,363
Sep 25, 2026	60.40	60.00	59.05	59.10	58.48	-2.33%	5,308
Sep 24, 2026	61.93	61.25	59.95	60.51	59.87	-1.78%	145,494
Sep 23, 2026	62.40	62.10	61.30	61.60	60.95	-1.48%	134,531
Sep 22, 2026	63.18	62.75	62.28	62.53	61.87	-1.45%	54,479
Sep 21, 2026	62.70	63.45	62.58	63.45	62.78	1.20%	2,853
Sep 18, 2026	62.80	63.00	62.36	62.70	62.04	-0.56%	3,370
Sep 17, 2026	62.60	63.15	62.40	63.05	62.38	0.80%	19,563
Sep 16, 2026	62.55	62.80	62.20	62.55	61.89	0.48%	19,964
Sep 15, 2026	62.50	62.35	61.90	62.25	61.59	-0.87%	55,769
Sep 14, 2026	63.03	63.08	62.53	62.80	62.13	-0.57%	22,289
Sep 11, 2026	63.13	63.40	62.85	63.16	62.49	-0.15%	35,357
Sep 10, 2026	63.88	64.00	63.25	63.25	62.58	-1.10%	39,296
Sep 9, 2026	63.73	63.95	63.50	63.95	63.27	-0.12%	2,284
Sep 8, 2026	64.25	64.15	63.90	64.03	63.35	-1.04%	24,499
Sep 7, 2026	64.50	64.80	64.50	64.70	64.02	0.15%	3,715
Sep 4, 2026	64.70	64.60	64.35	64.60	63.92	0.08%	6,018
Sep 3, 2026	64.05	65.05	63.70	64.55	63.87	0.64%	4,140
Sep 2, 2026	64.35	64.45	63.70	64.14	63.46	0.26%	1,712