LON:0GTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	119.40	119.40	118.10	118.71	118.71	-1.33%	2,426
Jun 25, 2026	120.20	120.60	119.70	120.31	120.31	1.27%	2,026
Jun 24, 2026	118.50	119.60	117.60	118.80	118.80	2.24%	32,432
Jun 23, 2026	116.20	117.60	115.00	116.20	116.20	-0.48%	22,007
Jun 22, 2026	117.50	117.50	114.95	116.76	116.76	-1.13%	10,571
Jun 18, 2026	117.50	118.10	117.40	118.10	118.10	2.01%	244
Jun 17, 2026	116.45	118.20	115.10	115.77	115.77	-0.27%	15,762
Jun 16, 2026	120.75	120.75	115.20	116.08	116.08	-5.05%	1,332
Jun 15, 2026	125.60	125.60	121.60	122.26	122.26	-1.80%	15,282
Jun 12, 2026	125.50	126.10	124.30	124.50	124.50	0.24%	9,358
Jun 11, 2026	123.20	125.00	123.20	124.20	124.20	-0.32%	8,219
Jun 10, 2026	125.50	125.50	123.40	124.60	124.60	0.73%	3,475
Jun 9, 2026	121.30	124.15	121.30	123.70	123.70	0.90%	638
Jun 8, 2026	120.70	123.60	120.70	122.60	122.60	-0.01%	15,592
Jun 5, 2026	123.00	123.05	121.70	122.61	122.61	-0.62%	39,488
Jun 4, 2026	122.20	123.90	122.20	123.38	123.38	2.15%	11,201
Jun 3, 2026	122.50	122.50	120.50	120.79	120.79	-2.49%	23,142
Jun 2, 2026	125.20	125.40	123.10	123.87	123.87	-2.43%	10,078
Jun 1, 2026	128.10	128.40	124.90	126.96	126.96	-0.82%	16,564
May 29, 2026	125.60	130.30	125.10	128.01	128.01	2.65%	4,732
May 28, 2026	126.50	126.50	124.20	124.70	124.70	-3.20%	5,269
May 27, 2026	128.30	128.90	128.30	128.82	128.82	1.19%	1,599
May 26, 2026	129.60	129.60	127.10	127.30	127.30	-2.60%	39,780
May 25, 2026	131.30	131.90	130.50	130.70	130.70	-0.10%	1,373
May 22, 2026	132.30	132.30	129.70	130.83	130.83	-2.22%	71,055
May 21, 2026	135.30	136.20	131.10	133.81	133.81	-1.13%	17,790
May 20, 2026	132.10	135.35	132.10	135.33	135.33	2.48%	25,575
May 19, 2026	131.70	132.40	131.39	132.05	132.05	2.05%	1,189
May 18, 2026	128.15	129.40	128.10	129.40	129.40	-0.27%	902
May 15, 2026	130.90	130.90	128.80	129.75	129.75	-1.17%	25,328
May 13, 2026	130.45	131.28	130.45	131.28	131.28	0.49%	567
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	3.73%	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