LON:0GTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	130.45	130.80	130.45	130.80	130.80	0.12%	135
May 12, 2026	130.15	130.90	130.15	130.64	130.64	0.49%	8,268
May 11, 2026	130.90	130.90	129.20	130.00	130.00	1.65%	15,855
May 8, 2026	127.00	130.10	124.40	127.89	127.89	0.54%	24,429
May 7, 2026	126.90	130.20	126.00	127.20	123.29	7.40%	10,950
May 6, 2026	118.00	120.10	117.90	118.44	114.80	-2.29%	20,763
May 5, 2026	121.15	121.22	116.40	121.22	117.49	1.06%	18,262
May 4, 2026	119.80	120.20	119.80	119.95	116.26	1.14%	1,014
Apr 30, 2026	118.50	118.60	118.30	118.60	114.96	0.59%	960
Apr 29, 2026	117.00	117.90	116.90	117.90	114.28	0.74%	4,182
Apr 28, 2026	116.30	117.75	116.30	117.04	113.44	-1.00%	6,618
Apr 27, 2026	117.85	118.50	117.60	118.22	114.58	0.74%	10,401
Apr 24, 2026	118.20	118.20	116.70	117.35	113.74	-3.45%	10,462
Apr 23, 2026	121.80	122.47	118.90	121.54	117.81	0.36%	34,192
Apr 22, 2026	121.11	121.30	121.00	121.11	117.39	-0.31%	6,381
Apr 21, 2026	122.50	124.00	120.70	121.49	117.75	-0.60%	14,576
Apr 20, 2026	122.40	122.85	122.10	122.22	118.46	0.02%	3,383
Apr 17, 2026	122.20	122.60	121.70	122.19	118.43	0.81%	6,196
Apr 16, 2026	121.50	121.50	120.40	121.20	117.48	0.49%	20,271
Apr 15, 2026	121.30	121.35	120.10	120.61	116.90	0.23%	33,675
Apr 14, 2026	119.70	120.70	119.70	120.33	116.63	0.82%	41,351
Apr 13, 2026	118.90	119.70	118.90	119.35	115.69	-0.98%	19,898
Apr 10, 2026	120.70	121.15	120.10	120.53	116.83	0.95%	3,705
Apr 9, 2026	117.60	119.40	117.60	119.40	115.73	0.42%	23,230
Apr 8, 2026	121.20	121.20	118.30	118.90	115.25	0.16%	61,078
Apr 7, 2026	117.90	119.30	117.90	118.71	115.07	0.58%	63,149
Apr 2, 2026	118.00	118.03	117.30	118.03	114.40	-2.80%	5,862
Apr 1, 2026	121.15	122.00	121.00	121.44	117.70	2.08%	7,294
Mar 31, 2026	118.50	119.60	118.50	118.96	115.31	1.67%	40,942
Mar 30, 2026	115.80	117.50	115.50	117.01	113.41	0.57%	24,645
Mar 27, 2026	115.95	117.10	115.40	116.34	112.77	2.25%	46,260
Mar 26, 2026	112.95	117.40	112.85	113.78	110.29	-0.76%	29,282
Mar 25, 2026	114.60	114.66	110.30	114.66	111.14	1.47%	1,123
Mar 24, 2026	112.00	113.90	112.00	112.99	109.52	0.26%	16,549
Mar 23, 2026	109.75	114.40	108.10	112.70	109.24	-0.09%	42,953
Mar 20, 2026	114.70	114.70	112.00	112.80	109.33	-0.12%	2,042
Mar 19, 2026	113.70	114.10	112.94	112.94	109.47	-4.00%	2,396
Mar 18, 2026	116.50	117.90	114.70	117.64	114.03	2.65%	240,366
Mar 17, 2026	115.40	116.30	114.60	114.60	111.08	1.12%	28,116
Mar 16, 2026	113.30	114.30	113.30	113.33	109.85	1.51%	781
Mar 13, 2026	110.60	113.89	110.60	111.64	108.21	1.32%	32,471
Mar 12, 2026	109.60	111.10	109.20	110.19	106.80	0.34%	14,206
Mar 11, 2026	110.20	111.10	109.70	109.82	106.44	-1.80%	3,715
Mar 10, 2026	111.35	111.90	111.30	111.83	108.39	2.41%	27,598
Mar 9, 2026	108.30	109.19	108.30	109.19	105.84	-1.45%	3,396
Mar 6, 2026	111.40	111.40	109.80	110.80	107.39	0.34%	4,074
Mar 5, 2026	111.10	111.35	110.30	110.42	107.03	1.76%	3,710
Mar 4, 2026	107.50	109.20	107.50	108.51	105.17	1.71%	3,150
Mar 3, 2026	106.50	107.15	106.10	106.69	103.41	-3.10%	17,882
Mar 2, 2026	109.90	110.50	108.40	110.10	106.72	0.32%	9,866