LON:0GTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	37.06	37.25	36.72	36.99	36.99	0.22%	39,108
Mar 26, 2026	36.84	37.41	36.75	36.91	36.91	-0.06%	88,064
Mar 25, 2026	36.84	37.23	36.80	36.93	36.93	1.03%	75,674
Mar 24, 2026	36.36	36.79	36.09	36.56	36.56	2.63%	86,886
Mar 23, 2026	34.39	36.44	34.11	35.62	35.62	-0.07%	46,778
Mar 20, 2026	36.13	36.05	35.12	35.65	35.65	-1.02%	87,404
Mar 19, 2026	36.63	36.76	35.75	36.01	36.01	-3.42%	623,977
Mar 18, 2026	37.33	37.64	36.83	37.29	37.29	0.29%	2,566,584
Mar 17, 2026	37.62	37.52	37.09	37.18	37.18	-1.20%	885,177
Mar 16, 2026	37.85	38.00	37.38	37.63	37.63	-0.35%	1,436,978
Mar 13, 2026	38.30	38.41	37.47	37.77	37.77	-4.85%	1,102,732
Mar 12, 2026	39.90	40.09	38.07	39.69	39.69	-0.79%	162,103
Mar 11, 2026	40.43	40.46	39.69	40.01	40.01	-1.51%	79,023
Mar 10, 2026	40.16	40.68	40.00	40.62	40.62	2.98%	105,804
Mar 9, 2026	39.85	40.08	39.42	39.44	39.44	-4.21%	104,793
Mar 6, 2026	41.59	41.37	40.64	41.18	41.18	-0.09%	158,905
Mar 5, 2026	41.18	41.59	40.60	41.21	41.21	0.33%	25,872
Mar 4, 2026	40.44	41.45	40.45	41.08	41.08	2.11%	28,689
Mar 3, 2026	41.81	41.55	39.62	40.23	40.23	-4.58%	57,062
Mar 2, 2026	42.72	43.00	41.75	42.16	42.16	-2.15%	140,864
Feb 27, 2026	43.21	43.35	42.90	43.09	43.09	-0.61%	98,583
Feb 26, 2026	43.36	43.54	43.05	43.35	43.35	-0.66%	31,267
Feb 25, 2026	43.56	43.94	43.31	43.64	43.64	-0.57%	62,775
Feb 24, 2026	42.96	44.26	43.29	43.89	43.89	0.86%	60,763
Feb 23, 2026	43.83	43.94	43.03	43.52	43.52	-0.89%	10,007
Feb 20, 2026	44.20	44.40	43.59	43.91	43.91	-0.28%	42,347
Feb 19, 2026	43.93	44.07	43.85	44.03	44.03	-0.52%	47,282
Feb 18, 2026	44.53	44.50	44.05	44.26	44.26	-0.66%	4,738
Feb 17, 2026	44.55	44.88	44.36	44.55	44.55	-0.26%	15,177
Feb 16, 2026	44.86	45.02	44.43	44.67	44.67	-0.05%	22,169
Feb 13, 2026	45.13	45.09	44.40	44.70	44.70	-2.55%	813,459
Feb 12, 2026	45.64	46.33	45.33	45.87	45.87	0.50%	26,166
Feb 11, 2026	45.40	46.04	44.94	45.64	45.64	0.35%	29,231
Feb 10, 2026	44.54	45.85	44.96	45.48	45.47	2.90%	84,301
Feb 9, 2026	44.38	44.65	43.86	44.20	44.19	1.39%	884,011
Feb 6, 2026	43.69	44.34	43.05	43.59	43.59	1.11%	157,674
Feb 5, 2026	43.34	43.72	42.44	43.11	43.11	1.20%	125,856
Feb 4, 2026	44.34	43.48	40.68	42.60	42.60	-7.80%	446,758
Feb 3, 2026	45.72	46.60	45.99	46.20	46.20	0.01%	43,810
Feb 2, 2026	45.42	46.30	45.12	46.20	46.20	1.62%	80,390
Jan 30, 2026	45.11	45.63	45.04	45.46	45.46	1.55%	80,813
Jan 29, 2026	45.34	45.01	44.39	44.77	44.77	-1.58%	49,553
Jan 28, 2026	45.43	45.71	44.52	45.49	45.49	-0.62%	19,661
Jan 27, 2026	46.01	45.78	45.20	45.78	45.78	0.70%	311,906
Jan 26, 2026	45.92	45.85	45.20	45.46	45.46	-1.23%	1,660,515
Jan 23, 2026	46.69	46.54	45.65	46.02	46.02	-0.80%	7,684
Jan 22, 2026	46.50	47.19	46.15	46.40	46.40	3.85%	102,779
Jan 21, 2026	44.38	45.44	44.20	44.68	44.68	1.18%	183,889
Jan 20, 2026	44.55	44.69	43.77	44.16	44.16	-2.81%	13,227
Jan 19, 2026	46.58	46.96	44.70	45.44	45.44	-4.87%	83,186