LON:0GTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	33.52	34.15	33.52	34.13	34.13	2.43%	56,924
Nov 9, 2026	33.14	33.53	32.93	33.32	33.32	0.03%	22,595
Nov 6, 2026	33.42	33.74	32.87	33.31	33.31	-1.54%	25,532
Nov 5, 2026	33.91	34.46	33.68	33.83	33.83	0.92%	20,201
Nov 4, 2026	32.23	33.73	32.34	33.52	33.52	4.10%	87,812
Nov 3, 2026	32.23	32.93	32.15	32.20	32.20	-1.20%	15,077
Nov 2, 2026	31.68	32.59	31.57	32.59	32.59	2.36%	10,941
Oct 30, 2026	31.92	32.10	31.81	31.84	31.84	-0.84%	26,064
Oct 29, 2026	31.83	32.23	31.69	32.11	32.11	1.49%	3,011,099
Oct 28, 2026	32.14	32.53	31.62	31.64	31.64	-1.58%	2,906,714
Oct 27, 2026	32.48	32.65	32.05	32.15	32.15	-1.41%	157,945
Oct 26, 2026	33.36	33.43	32.61	32.61	32.61	-1.63%	22,754
Oct 23, 2026	31.92	33.29	31.66	33.15	33.15	5.84%	849,252
Oct 22, 2026	30.81	31.52	31.00	31.32	31.32	-0.89%	273,219
Oct 21, 2026	31.43	32.37	31.43	31.60	31.60	-9.48%	344,090
Oct 20, 2026	34.60	35.09	34.15	34.91	34.91	0.52%	15,820
Oct 19, 2026	34.48	34.81	34.32	34.73	34.73	-0.66%	33,407
Oct 16, 2026	35.15	35.90	35.28	35.71	34.96	2.53%	4,059,596
Oct 15, 2026	34.99	35.07	34.36	34.83	34.10	-0.40%	6,020,344
Oct 14, 2026	34.00	34.97	34.19	34.97	34.24	3.46%	7,531,804
Oct 13, 2026	33.75	34.02	33.64	33.80	33.09	0.22%	307,911
Oct 12, 2026	34.26	34.20	33.65	33.73	33.02	-1.59%	2,003,809
Oct 9, 2026	34.14	34.71	34.08	34.27	33.55	0.97%	1,506,493
Oct 8, 2026	34.14	34.18	33.87	33.94	33.23	-1.37%	5,895,641
Oct 7, 2026	34.50	34.79	34.41	34.41	33.69	-1.35%	3,555
Oct 6, 2026	34.65	35.15	34.66	34.88	34.15	0.72%	7,293
Oct 5, 2026	34.67	34.89	34.47	34.63	33.90	-0.46%	15,495
Oct 2, 2026	34.84	35.19	34.74	34.79	34.06	1.37%	63,512
Oct 1, 2026	34.75	35.06	34.27	34.32	33.60	-1.89%	194,517
Sep 30, 2026	35.12	35.21	34.81	34.98	34.25	0.52%	1,411,354
Sep 29, 2026	35.08	35.35	34.64	34.80	34.07	-0.37%	73,516
Sep 28, 2026	35.14	35.52	34.70	34.93	34.20	-0.20%	138,277
Sep 25, 2026	34.27	35.00	34.48	35.00	34.26	2.82%	134,200
Sep 24, 2026	34.49	34.55	34.00	34.04	33.33	-2.11%	67,726
Sep 23, 2026	34.86	34.92	34.58	34.78	34.04	-0.07%	8,089
Sep 22, 2026	34.48	34.95	34.23	34.80	34.07	0.55%	114,514
Sep 21, 2026	34.73	35.01	34.48	34.61	33.88	0.06%	94,598
Sep 18, 2026	36.05	35.60	34.54	34.59	33.86	-4.87%	97,739
Sep 17, 2026	36.58	36.74	36.11	36.36	35.60	-0.25%	30,731
Sep 16, 2026	36.21	36.56	36.16	36.45	35.68	1.08%	70,821
Sep 15, 2026	36.50	36.54	35.90	36.06	35.30	-1.45%	187,113
Sep 14, 2026	37.33	37.30	36.47	36.59	35.82	-1.42%	17,697
Sep 11, 2026	37.22	37.48	36.82	37.12	36.34	-0.72%	240,050
Sep 10, 2026	38.14	37.92	37.05	37.38	36.60	-1.70%	565,615
Sep 9, 2026	38.30	38.46	37.74	38.03	37.23	-2.34%	160,747
Sep 8, 2026	38.62	39.11	38.16	38.94	38.12	-0.19%	52,010
Sep 7, 2026	38.87	39.10	38.90	39.02	38.20	0.58%	19,154
Sep 4, 2026	38.65	39.14	38.59	38.79	37.98	1.04%	52,201
Sep 3, 2026	38.10	38.79	38.03	38.39	37.59	0.48%	4,951,703
Sep 2, 2026	38.40	38.57	37.99	38.21	37.41	-0.82%	52,980