LON:0GTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	64.20	64.60	64.25	64.25	64.25	-0.22%	3,972
Jun 25, 2026	64.15	64.70	64.10	64.39	64.39	0.61%	3,200
Jun 24, 2026	63.38	64.00	63.00	64.00	64.00	0.89%	4,480
Jun 23, 2026	63.28	63.55	63.40	63.44	63.44	-0.23%	2,455
Jun 22, 2026	63.78	63.80	63.23	63.58	63.58	0.71%	2,433
Jun 18, 2026	63.58	63.40	62.90	63.14	63.13	-1.09%	57,107
Jun 17, 2026	63.78	64.00	63.35	63.83	63.83	-0.39%	1,344
Jun 16, 2026	64.75	64.40	63.80	64.08	64.08	-0.91%	2,768
Jun 15, 2026	65.08	65.70	64.45	64.67	64.67	0.27%	6,370
Jun 12, 2026	65.03	65.38	64.40	64.50	64.50	0.32%	4,135
Jun 11, 2026	64.45	64.65	64.10	64.30	64.29	-0.68%	55,381
Jun 10, 2026	64.20	64.80	64.25	64.73	64.73	1.07%	2,637
Jun 9, 2026	63.23	64.40	63.15	64.05	64.05	1.10%	2,341
Jun 8, 2026	63.38	63.45	63.05	63.35	63.35	-0.32%	2,903
Jun 5, 2026	63.68	64.20	63.55	63.56	63.55	-0.54%	5,622
Jun 4, 2026	64.00	64.53	63.40	63.90	63.90	-0.98%	3,381
Jun 3, 2026	65.03	64.95	64.05	64.54	64.53	-2.59%	11,940
Jun 2, 2026	66.05	66.40	64.95	66.25	66.25	-0.11%	2,895
Jun 1, 2026	67.73	66.80	65.50	66.32	66.32	-1.41%	2,258
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